$14.46 0.00 (%) Avanir Pharmaceuticals Inc - NASDAQ

Nov. 25, 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
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
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
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center