$11.85 -0.05 (%) Avanir Pharmaceuticals Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVNR historical data

Date Open High Low Close Volume
10/26/20123.053.122.992.99657,822
10/25/20123.123.143.013.06419,577
10/24/20123.153.193.073.10409,794
10/23/20123.133.173.043.14527,019
10/22/20123.153.223.043.201,071,265
10/19/20123.153.223.113.181,001,498
10/18/20123.223.253.063.171,321,736
10/17/20123.213.263.173.23481,807
10/16/20123.043.203.003.191,073,074
10/15/20123.083.132.943.021,148,901
10/12/20123.183.213.063.08506,981
10/11/20123.153.213.143.19629,080
10/10/20123.113.183.053.13616,491
10/9/20123.223.253.053.09898,414
10/8/20123.273.313.203.21387,261
10/5/20123.363.443.243.29936,406
10/4/20123.353.403.223.331,160,663
10/3/20123.333.403.243.321,002,540
10/2/20123.273.373.233.30993,223
10/1/20123.303.573.243.271,969,807
9/28/20123.223.293.203.20727,299
9/27/20123.283.293.203.25783,272
9/26/20123.353.363.213.27905,530
9/25/20123.433.513.333.351,685,180
9/24/20123.333.453.273.401,619,354
9/21/20123.683.683.363.383,420,317
9/20/20123.793.803.553.611,583,572
9/19/20123.713.943.653.832,147,205
9/18/20123.573.743.543.701,231,051
9/17/20123.433.593.403.581,711,707
9/14/20123.483.543.413.461,049,121
9/13/20123.313.503.293.461,183,059
9/12/20123.223.323.133.32969,599
9/11/20123.293.453.203.22621,905
9/10/20123.413.463.273.29737,466
9/7/20123.423.483.383.40844,510
9/6/20123.343.413.343.39888,704
9/5/20123.443.533.313.321,467,535
9/4/20123.323.473.323.461,220,145
8/31/20123.453.503.263.321,427,662
8/30/20123.113.443.083.412,478,225
8/29/20122.983.142.943.141,497,465
8/28/20122.882.982.852.96673,408
8/27/20122.912.932.782.871,127,762
8/24/20122.832.922.802.91562,674
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center