Avanir Pharmaceuticals Inc $5.28

down -0.04


22/7/2014 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
10/5/20112.792.952.742.882,987,900
10/4/20112.592.802.462.792,134,338
10/3/20112.782.902.662.672,343,656
9/30/20112.842.932.752.861,361,169
9/29/20112.912.912.782.901,012,360
9/28/20112.973.032.852.851,097,709
9/27/20113.003.092.932.982,210,145
9/26/20113.013.012.902.951,076,684
9/23/20112.823.032.732.991,810,210
9/22/20112.832.892.702.822,231,919
9/21/20112.882.962.862.86957,465
9/20/20112.912.982.882.88704,164
9/19/20112.902.982.882.912,016,179
9/16/20112.923.012.902.962,731,662
9/15/20112.962.982.882.89905,350
9/14/20112.972.992.862.933,264,573
9/13/20112.803.022.762.966,099,632
9/12/20112.752.832.702.781,205,043
9/9/20112.712.832.662.814,157,498
9/8/20112.802.922.712.741,064,028
9/7/20112.792.852.772.84721,161
9/6/20112.552.762.552.741,808,572
9/2/20112.702.772.652.683,718,022
9/1/20112.802.862.732.771,269,321
8/31/20112.993.002.752.841,633,457
8/30/20112.953.012.882.961,238,398
8/29/20112.663.022.643.004,437,684
8/26/20112.622.652.522.631,370,622
8/25/20112.742.782.632.642,132,888
8/24/20112.692.772.622.731,501,476
8/23/20112.602.712.462.713,182,585
8/22/20112.792.792.502.543,357,884
8/19/20112.672.752.572.72974,723
8/18/20112.842.842.652.711,999,572
8/17/20112.832.962.812.951,616,153
8/16/20112.962.962.802.821,675,995
8/15/20112.813.002.812.992,668,438
8/12/20112.962.992.682.772,417,035
8/11/20112.752.982.642.984,160,412
8/10/20112.953.002.692.702,631,578
8/9/20113.053.102.753.004,561,539
8/8/20113.093.213.033.113,671,266
8/5/20113.473.563.253.371,829,933
8/4/20113.603.603.293.447,489,130
8/3/20113.443.683.353.661,675,145
8/2/20113.753.823.533.541,600,187
8/1/20113.833.933.693.751,325,712
7/29/20113.703.923.633.752,958,974
7/28/20113.823.913.713.721,200,386
7/27/20114.014.053.773.812,192,960
7/26/20114.024.184.004.032,809,881
7/25/20113.904.103.804.003,985,466
7/22/20113.694.033.693.905,425,845
7/21/20113.513.723.493.682,274,953
7/20/20113.443.513.403.50861,967
7/19/20113.433.463.413.45766,746
7/18/20113.383.453.363.41786,789
7/15/20113.443.513.363.391,204,794
7/14/20113.503.553.423.42710,334
7/13/20113.493.583.453.50865,155
7/12/20113.393.523.353.48691,309
7/11/20113.483.493.333.411,593,035
7/8/20113.463.543.433.53577,019
7/7/20113.453.513.413.481,155,437
7/6/20113.333.483.333.441,780,271
7/5/20113.383.483.323.331,418,679
7/1/20113.413.453.233.372,294,358
6/30/20113.593.663.003.3610,046,842
6/29/20113.673.673.523.571,557,552
6/28/20113.703.743.533.672,652,937
6/27/20113.453.723.453.715,090,939
6/24/20113.413.473.323.476,695,079
6/23/20113.323.423.253.411,446,902
6/22/20113.423.433.323.351,263,073
6/21/20113.263.423.263.402,197,675
6/20/20113.593.593.153.267,324,835
6/17/20113.543.653.433.655,080,284
6/16/20113.653.693.403.517,928,926
6/15/20113.653.703.623.661,372,411
6/14/20113.643.743.623.693,071,792
6/13/20113.633.803.583.6210,544,135
6/10/20113.753.803.583.6310,109,644
6/9/20113.873.893.723.758,200,009
6/8/20113.803.963.733.8113,789,051
6/7/20114.164.223.853.8718,022,561
6/6/20114.404.524.134.1711,524,183
6/3/20114.394.664.284.4622,632,704
6/2/20114.394.544.364.507,910,347
6/1/20114.514.534.384.396,914,866
5/31/20114.574.744.414.5113,857,715
5/27/20114.554.734.514.676,131,901
5/26/20114.324.694.324.5519,426,313
5/25/20114.324.544.204.276,980,883
5/24/20114.704.804.564.6111,022,815
5/23/20114.304.574.304.5614,734,575
5/20/20114.414.504.284.346,242,537
5/19/20114.424.454.234.409,460,820
5/18/20114.164.474.124.4217,477,286
5/17/20113.934.193.934.1818,274,238
5/16/20113.834.053.783.9716,027,118
Trading Center