$11.04 -0.64 (%) Avanir Pharmaceuticals Inc - NASDAQ

Sep. 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
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
5/13/20113.863.953.823.864,061,222
5/12/20113.703.953.633.865,456,934
5/11/20113.823.863.673.747,097,425
5/10/20113.934.053.773.8412,453,847
5/9/20114.074.183.944.1210,521,932
5/6/20114.184.184.044.079,909,087
5/5/20114.234.234.014.0610,132,432
5/4/20114.184.404.054.255,741,143
5/3/20114.284.304.114.175,902,392
5/2/20114.404.434.224.277,415,026
4/29/20114.374.604.284.3715,422,813
4/28/20114.144.384.124.308,488,037
4/27/20114.164.204.084.195,287,118
4/26/20114.224.254.104.175,215,901
4/25/20114.354.414.144.2010,477,550
4/21/20113.924.253.814.2316,877,650
4/20/20113.843.943.803.872,567,095
4/19/20113.823.853.763.823,511,827
4/18/20113.823.853.723.833,706,971
4/15/20113.813.903.793.863,030,185
4/14/20113.793.903.753.834,386,470
4/13/20113.793.863.713.844,256,931
4/12/20113.923.953.713.766,180,716
4/11/20114.034.043.903.954,895,662
4/8/20114.034.093.933.954,502,413
4/7/20114.104.103.964.037,255,615
4/6/20114.014.133.964.054,239,763
4/5/20113.974.053.883.986,096,558
4/4/20114.004.073.903.964,333,962
4/1/20114.004.023.853.885,393,609
3/31/20114.004.183.904.085,595,010
3/30/20113.824.003.783.998,492,896
3/29/20113.813.843.753.823,674,321
3/28/20113.783.863.753.813,014,363
3/25/20113.753.903.733.771,973,536
3/24/20113.723.863.673.753,100,844
3/23/20113.733.753.683.721,523,635
3/22/20113.803.843.723.761,845,552
3/21/20113.853.873.723.761,596,503
3/18/20113.943.943.733.804,824,628
3/17/20113.803.903.753.854,434,885
3/16/20113.903.983.723.752,938,295
3/15/20113.984.053.893.912,259,344
3/14/20114.014.153.984.064,447,421
3/11/20114.054.103.894.032,554,945
3/10/20113.934.133.854.063,900,913
3/9/20113.564.023.544.018,889,708
3/8/20113.433.593.373.514,184,516
3/7/20113.523.523.353.433,241,579
3/4/20113.543.613.483.524,332,837
3/3/20113.563.563.453.544,005,341
3/2/20113.673.723.533.563,697,277
3/1/20113.803.803.653.673,252,420
2/28/20113.803.843.653.774,356,286
2/25/20113.723.843.683.755,374,536
2/24/20113.603.743.583.714,254,710
2/23/20113.653.673.463.604,903,826
Trading Center