$16.85 -0.14 (%) Avanir Pharmaceuticals Inc - NASDAQ

Dec. 19, 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
12/26/20122.632.732.602.71526,877
12/24/20122.652.652.572.63174,508
12/21/20122.682.692.562.651,646,632
12/20/20122.662.722.612.70809,934
12/19/20122.692.732.632.66828,991
12/18/20122.612.722.592.701,236,316
12/17/20122.542.642.492.591,060,101
12/14/20122.352.552.342.531,314,212
12/13/20122.592.592.342.401,710,480
12/12/20122.722.742.562.571,408,316
12/11/20122.702.732.632.71881,495
12/10/20122.572.692.562.671,141,201
12/7/20122.592.642.502.57543,312
12/6/20122.542.612.522.58710,923
12/5/20122.622.642.552.56605,012
12/4/20122.562.622.522.62809,177
12/3/20122.652.702.502.57956,143
11/30/20122.702.722.572.641,275,735
11/29/20122.842.922.652.681,197,585
11/28/20122.652.832.642.811,659,899
11/27/20122.652.772.592.662,155,069
11/26/20122.532.602.462.551,252,545
11/23/20122.562.562.502.53307,294
11/21/20122.462.572.412.511,044,615
11/20/20122.582.602.372.462,618,426
11/19/20122.272.612.272.602,800,294
11/16/20122.152.282.102.231,834,416
11/15/20122.252.312.072.161,609,551
11/14/20122.372.412.212.252,115,785
11/13/20122.522.622.342.353,199,499
11/12/20122.662.692.502.541,040,220
11/9/20122.682.812.652.66863,315
11/8/20122.772.812.692.69858,565
11/7/20122.712.822.682.74960,573
11/6/20122.862.892.702.71770,428
11/5/20122.712.892.682.861,017,703
11/2/20122.842.852.702.71740,363
11/1/20122.822.922.812.821,024,210
10/31/20123.003.012.822.861,001,694
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center