Avanir Pharmaceuticals Inc $11.68

down -0.81


18/9/2014 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
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
4/2/20123.433.503.393.481,209,225
3/30/20123.503.503.413.42710,701
3/29/20123.443.483.383.45995,752
3/28/20123.483.553.453.471,659,283
3/27/20123.483.503.453.471,109,126
3/26/20123.433.553.433.471,453,716
3/23/20123.363.413.313.40695,450
3/22/20123.373.403.303.321,247,078
3/21/20123.383.453.323.421,446,153
3/20/20123.363.563.313.384,986,311
3/19/20123.153.423.103.402,062,076
3/16/20123.153.183.133.151,315,319
3/15/20123.153.163.003.121,156,945
3/14/20123.153.203.083.151,531,943
3/13/20123.073.173.033.171,184,281
3/12/20123.033.103.003.031,061,395
3/9/20122.993.102.973.031,136,221
3/8/20122.943.032.863.001,540,732
3/7/20122.712.882.692.831,738,784
3/6/20122.702.722.482.642,361,755
3/5/20122.762.812.732.74850,416
3/2/20122.792.882.762.783,133,602
3/1/20122.792.892.762.77884,395
2/29/20122.932.952.762.761,207,466
2/28/20122.882.942.872.90482,802
2/27/20122.862.912.792.87486,579
2/24/20122.792.902.782.87701,254
2/23/20122.812.852.742.80855,775
2/22/20122.862.902.802.81549,373
2/21/20122.993.032.842.871,140,920
2/17/20123.013.042.952.971,132,038
2/16/20122.973.002.923.001,315,165
2/15/20123.003.032.922.971,347,718
2/14/20122.953.022.902.981,215,963
2/13/20122.932.982.802.972,180,682
2/10/20122.993.032.922.931,033,102
2/9/20123.133.183.013.03946,647
2/8/20123.253.292.993.102,467,341
2/7/20123.103.203.083.172,870,863
2/6/20123.303.303.013.095,496,064
2/3/20123.313.383.283.312,266,229
2/2/20123.023.252.983.241,974,164
2/1/20122.943.032.913.021,413,783
1/31/20122.922.952.872.941,410,768
1/30/20122.902.932.892.911,378,479
1/27/20122.852.932.832.92752,762
1/26/20122.872.892.832.871,318,564
1/25/20122.802.872.772.86809,755
1/24/20122.782.812.702.80734,558
1/23/20122.822.882.772.80841,729
1/20/20122.882.912.812.831,442,184
1/19/20122.832.882.812.87983,576
1/18/20122.772.842.732.841,520,542
1/17/20122.782.842.732.781,829,690
1/13/20122.712.762.582.761,857,014
1/12/20122.722.822.652.773,507,939
1/11/20122.392.642.312.642,357,628
1/10/20122.242.402.202.402,046,959
1/9/20122.202.242.152.20908,245
1/6/20122.102.222.082.19790,391
1/5/20122.052.132.042.111,033,904
1/4/20122.062.092.002.05749,094
1/3/20122.102.112.022.081,370,493
12/30/20111.932.071.912.052,024,803
12/29/20111.931.991.901.961,093,805
12/28/20111.962.021.891.941,257,640
12/27/20111.851.971.841.971,632,344
12/23/20111.871.871.821.851,018,772
12/22/20111.861.891.821.871,235,593
12/21/20111.871.901.821.871,379,134
12/20/20111.881.901.831.881,384,666
12/19/20111.841.971.811.832,198,208
12/16/20111.881.921.771.788,109,632
12/15/20112.002.031.811.852,999,503
12/14/20112.032.031.971.991,827,073
12/13/20112.332.401.991.994,140,543
12/12/20112.202.362.102.287,228,379
12/9/20112.312.392.292.301,718,059
12/8/20112.522.582.282.292,583,451
12/7/20112.552.602.462.552,305,945
12/6/20112.562.582.412.571,317,474
Trading Center