Avanir Pharmaceuticals Inc $5.80

up +0.14


22/8/2014 04:00 PM  |  NASDAQ : AVNR  
Industries : Drugs / Drugs - Generic
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVNR historical data

Date Open High Low Close Volume
8/23/20122.932.952.822.85521,178
8/22/20122.942.982.902.94312,376
8/21/20123.023.042.952.96729,676
8/20/20123.033.073.013.02375,121
8/17/20123.023.072.993.04464,750
8/16/20122.983.092.953.03777,506
8/15/20122.923.032.923.00582,190
8/14/20122.912.952.892.94512,038
8/13/20122.882.892.802.88590,943
8/10/20122.862.892.832.85447,651
8/9/20122.872.882.802.86799,958
8/8/20122.952.962.862.90846,667
8/7/20123.003.032.942.97841,377
8/6/20122.862.992.862.991,020,288
8/3/20122.792.922.792.87948,355
8/2/20122.802.852.762.76924,105
8/1/20122.872.882.822.831,434,035
7/31/20122.842.892.822.861,057,496
7/30/20122.912.932.782.851,591,761
7/27/20122.892.942.882.891,132,280
7/26/20122.902.962.852.861,208,489
7/25/20122.952.952.832.86929,181
7/24/20122.973.012.892.921,037,233
7/23/20123.003.042.962.97739,745
7/20/20123.173.203.023.071,687,871
7/19/20123.253.293.193.21551,175
7/18/20123.263.343.233.24553,819
7/17/20123.333.373.233.26997,009
7/16/20123.253.343.203.331,099,435
7/13/20123.403.443.293.301,098,660
7/12/20123.463.463.303.372,292,847
7/11/20123.633.663.473.471,742,869
7/10/20123.843.933.613.631,575,603
7/9/20123.833.893.713.832,048,464
7/6/20123.903.973.873.881,279,205
7/5/20123.963.983.833.961,839,559
7/3/20124.004.053.953.992,064,883
7/2/20123.944.003.894.002,699,310
6/29/20123.904.053.863.922,715,623
6/28/20123.803.843.693.831,841,548
6/27/20123.773.873.683.841,815,598
6/26/20123.583.873.523.772,694,094
6/25/20123.443.583.413.561,787,791
6/22/20123.393.493.353.472,339,272
6/21/20123.353.423.283.391,290,236
6/20/20123.303.433.223.331,783,745
6/19/20123.193.323.183.292,043,692
6/18/20123.073.203.023.161,656,148
6/15/20122.913.062.913.051,923,214
6/14/20122.872.952.842.93771,912
6/13/20122.882.952.842.86805,473
6/12/20122.802.912.782.89802,166
6/11/20122.983.052.792.801,140,766
6/8/20122.792.942.792.91643,410
6/7/20122.962.962.792.80964,582
6/6/20122.812.942.782.92841,378
6/5/20122.822.892.792.80813,376
6/4/20122.822.872.752.87712,678
6/1/20122.902.952.792.82796,871
5/31/20122.933.002.842.971,049,867
5/30/20122.983.002.882.93712,207
5/29/20122.793.002.793.001,113,437
5/25/20122.812.872.812.84494,275
5/24/20122.852.882.752.82743,934
5/23/20122.742.882.742.86801,545
5/22/20122.902.902.752.781,022,425
5/21/20122.712.902.712.89987,890
5/18/20122.852.882.702.712,317,522
5/17/20122.863.002.842.861,090,617
5/16/20122.912.962.862.86671,324
5/15/20123.053.072.872.891,619,970
5/14/20123.003.102.993.071,404,164
5/11/20122.983.102.983.041,484,228
5/10/20122.773.082.753.011,835,464
5/9/20122.832.862.672.761,927,713
5/8/20122.802.902.652.861,727,611
5/7/20122.762.902.722.80898,689
5/4/20122.902.922.732.78976,628
5/3/20122.993.002.892.93627,287
5/2/20122.983.022.953.01499,242
5/1/20123.043.052.972.99586,641
4/30/20123.033.092.993.05622,138
4/27/20122.983.072.953.05751,808
4/26/20122.953.012.912.98552,883
4/25/20122.983.022.932.97687,799
4/24/20122.973.002.892.95607,429
4/23/20122.892.982.852.97759,171
4/20/20123.043.042.922.95700,291
4/19/20122.873.102.862.941,621,422
4/18/20122.932.972.852.85964,218
4/17/20122.973.002.932.97459,083
4/16/20122.912.982.912.94700,487
4/13/20122.963.002.902.901,045,398
4/12/20123.043.132.962.971,137,641
4/11/20123.143.173.013.041,327,650
4/10/20123.203.223.053.091,081,827
4/9/20123.183.233.153.19909,279
4/5/20123.303.343.223.24948,199
4/4/20123.333.383.303.33662,165
4/3/20123.463.563.373.381,664,760
Trading Center