$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
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
12/5/20112.412.642.392.572,225,975
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center