AVNR

Historical Stock Prices

$11.04
*  
0.64
5.48%
Get AVNR Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading AVNR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 11.69 11.9 10.55 11.04 14,949,150
09/18/2014 12.09 12.4 11.56 11.68 11,155,500
09/17/2014 11.82 13 11.62 12.49 14,642,250
09/16/2014 11.59 12.2 11.23 12.06 23,565,310
09/15/2014 9.35 13.09 9.32 12.49 88,635,280
09/12/2014 6.74 6.9 6.66 6.74 2,727,994
09/11/2014 6.74 6.9842 6.61 6.72 5,046,228
09/10/2014 5.91 6.85 5.91 6.785 11,119,120
09/09/2014 6.08 6.14 5.85 5.93 2,111,733
09/08/2014 6.15 6.16 6.02 6.085 1,313,359
09/05/2014 6.09 6.17 5.971 6.17 2,211,108
09/04/2014 6.1 6.195 6.06 6.105 1,709,167
09/03/2014 6.11 6.2 6.1 6.13 1,593,273
09/02/2014 6.25 6.3 6.07 6.1 2,031,170
08/29/2014 6.03 6.22 5.97 6.22 1,600,737
08/28/2014 6.03 6.13 5.97 6.01 1,927,613
08/27/2014 6.12 6.23 5.95 6.05 2,572,692
08/26/2014 6.05 6.24 6.0099 6.1 4,886,620
08/25/2014 5.87 6.07 5.86 6.06 3,231,682
08/22/2014 5.65 5.83 5.62 5.8 1,083,258
08/21/2014 5.74 5.78 5.62 5.66 920,224
08/20/2014 5.79 5.79 5.62 5.73 1,222,402
08/19/2014 5.93 5.94 5.79 5.81 1,505,103
08/18/2014 5.62 5.99 5.57 5.87 3,124,209
08/15/2014 5.74 5.75 5.43 5.57 1,768,605
08/14/2014 5.65 5.72 5.6 5.69 1,237,632
08/13/2014 5.59 5.695 5.55 5.65 1,766,776
08/12/2014 5.49 5.65 5.449 5.58 1,850,888
08/11/2014 5.43 5.56 5.3601 5.51 1,642,689
08/08/2014 5.42 5.4272 5.22 5.41 1,661,467
08/07/2014 5.4 5.45 5.28 5.42 1,657,019
08/06/2014 5.21 5.395 5.08 5.389 1,729,917
08/05/2014 5.2 5.34 5.16 5.23 2,017,560
08/04/2014 5.28 5.4 5.17 5.24 2,882,106
08/01/2014 5.23 5.33 5.16 5.27 2,801,581
07/31/2014 5.31 5.44 5.21 5.21 2,993,259
07/30/2014 5.37 5.47 5.32 5.4 1,787,019
07/29/2014 5.24 5.42 5.22 5.34 1,578,003
07/28/2014 5.22 5.29 5.14 5.2 952,628
07/25/2014 5.23 5.25 5.13 5.22 1,356,022
07/24/2014 5.36 5.44 5.26 5.27 953,385
07/23/2014 5.32 5.46 5.3 5.36 1,403,951
07/22/2014 5.35 5.445 5.25 5.28 1,596,533
07/21/2014 5.41 5.44 5.28 5.32 1,464,109
07/18/2014 5.17 5.52 5.17 5.39 1,522,540
07/17/2014 5.32 5.45 5.16 5.18 1,760,539
07/16/2014 5.55 5.6399 5.355 5.37 1,667,820
07/15/2014 5.85 5.85 5.45 5.47 2,401,825
07/14/2014 5.85 5.86 5.62 5.84 1,698,635
07/11/2014 5.62 5.8 5.5599 5.76 1,650,766
07/10/2014 5.43 5.715 5.38 5.62 2,012,957
07/09/2014 5.35 5.57 5.32 5.55 1,927,940
07/08/2014 5.63 5.68 5.34 5.35 2,530,330
07/07/2014 5.84 5.93 5.65 5.67 1,923,969
07/03/2014 5.75 5.88 5.71 5.84 1,338,927
07/02/2014 5.68 5.78 5.67 5.73 1,542,117
07/01/2014 5.62 5.74 5.61 5.7 1,743,617
06/30/2014 5.55 5.64 5.49 5.64 2,507,263
06/27/2014 5.36 5.575 5.32 5.56 2,836,810
06/26/2014 5.38 5.48 5.35 5.4 1,037,234
06/25/2014 5.48 5.64 5.4 5.4 2,150,584
06/24/2014 5.31 5.65 5.28 5.57 3,086,112
06/23/2014 5.3 5.44 5.24 5.36 1,580,419
06/20/2014 5.45 5.46 5.27 5.28 3,854,878
06/19/2014 5.49 5.55 5.35 5.41 1,223,158
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?