$12.19 -0.30 (%) Avanir Pharmaceuticals Inc - NASDAQ

Sep. 18, 2014 | 11:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVNR historical data

Date Open High Low Close Volume
12/2/20112.362.432.302.371,296,300
12/1/20112.422.432.332.331,537,763
11/30/20112.232.462.182.462,521,672
11/29/20112.502.502.212.292,044,478
11/28/20112.062.562.062.554,867,289
11/25/20111.992.071.982.00766,188
11/23/20112.232.242.072.071,446,860
11/22/20112.312.382.182.261,237,572
11/21/20112.472.822.252.321,679,743
11/18/20112.582.622.472.511,501,218
11/17/20112.602.672.552.571,134,917
11/16/20112.632.632.542.601,483,865
11/15/20112.602.702.582.67682,820
11/14/20112.652.712.592.60719,492
11/11/20112.632.692.602.68876,816
11/10/20112.742.752.612.61610,741
11/9/20112.702.782.702.71835,385
11/8/20112.802.812.712.75755,384
11/7/20112.812.822.752.78422,979
11/4/20112.832.882.782.81581,319
11/3/20112.862.862.742.86796,563
11/2/20112.862.892.802.83663,368
11/1/20112.912.972.802.80951,351
10/31/20112.983.052.922.99432,524
10/28/20113.063.082.993.02599,331
10/27/20113.003.112.923.071,650,773
10/26/20112.842.932.732.911,124,291
10/25/20112.912.912.782.78815,929
10/24/20112.812.952.782.94619,878
10/21/20112.822.842.762.81663,792
10/20/20112.792.882.732.76606,751
10/19/20112.912.932.782.79705,402
10/18/20112.912.932.802.90948,835
10/17/20113.153.182.882.911,527,920
10/14/20113.213.243.153.22569,287
10/13/20113.153.203.093.18722,093
10/12/20113.213.223.163.18620,258
10/11/20113.183.243.103.172,119,113
10/10/20113.103.253.073.183,173,263
10/7/20112.913.062.873.053,327,191
10/6/20112.862.942.832.922,228,095
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center