AVNR

Avanir Pharmaceuticals, Inc. Historical Stock Prices

$5.62
*  
0.07
1.26%
Get AVNR Alerts
*Delayed - data as of Jul. 10, 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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  5.43  5.715  5.38  5.62 2,012,502
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
06/18/2014 5.5 5.55 5.3 5.48 1,649,181
06/17/2014 5.34 5.71 5.2522 5.5 2,073,645
06/16/2014 5.69 5.89 5.41 5.57 3,088,530
06/13/2014 5.63 5.7712 5.6 5.73 1,647,060
06/12/2014 5.68 5.68 5.54 5.63 1,681,372
06/11/2014 5.42 5.74 5.4099 5.66 4,322,081
06/10/2014 5.58 5.59 5.33 5.47 3,948,198
06/09/2014 5.3 5.4395 5.27 5.34 1,925,166
06/06/2014 5.23 5.38 5.2 5.28 1,551,439
06/05/2014 5.07 5.29 5.07 5.23 2,189,318
06/04/2014 5.06 5.15 5.02 5.07 1,243,359
06/03/2014 5.04 5.16 4.89 5.08 1,533,611
06/02/2014 5.31 5.319 5.03 5.04 1,953,111
05/30/2014 5.36 5.44 5.24 5.28 3,718,286
05/29/2014 5.23 5.425 5.17 5.39 2,768,762
05/28/2014 5.01 5.265 4.96 5.18 4,104,631
05/27/2014 4.82 5.09 4.8 5.04 3,728,953
05/23/2014 4.71 4.85 4.68 4.84 1,050,510
05/22/2014 4.58 4.87 4.58 4.74 2,591,049
05/21/2014 4.71 4.82 4.57 4.57 1,790,927
05/20/2014 4.86 4.89 4.65 4.7 1,907,895
05/19/2014 4.9 4.95 4.77 4.89 2,011,645
05/16/2014 4.98 5 4.81 4.92 2,249,329
05/15/2014 5.04 5.07 4.84 5 2,894,532
05/14/2014 4.76 5.22 4.71 5.05 6,933,122
05/13/2014 4.8 4.9 4.73 4.76 1,639,037
05/12/2014 4.9 5.04 4.79 4.8 4,626,822
05/09/2014 4.6 4.89 4.52 4.87 4,465,178
05/08/2014 4.42 4.83 4.313 4.59 16,842,030
05/07/2014 4.52 4.66 4.41 4.44 3,337,859
05/06/2014 4.7 4.82 4.59 4.76 3,818,659
05/05/2014 4.57 4.75 4.495 4.7 2,877,689
05/02/2014 4.74 4.7999 4.38 4.63 4,327,092
05/01/2014 4.82 5.06 4.45 4.65 11,674,120
04/30/2014 3.38 5.15 3.27 4.98 14,291,880
04/29/2014 3.19 3.45 3.16 3.42 1,321,159
04/28/2014 3.27 3.46 3.065 3.18 1,720,869
04/25/2014 3.45 3.51 3.25 3.3 1,175,412
04/24/2014 3.51 3.555 3.32 3.49 1,064,073
04/23/2014 3.61 3.64 3.46 3.47 1,248,629
04/22/2014 3.5 3.67 3.5 3.6 1,280,610
04/21/2014 3.46 3.54 3.38 3.48 1,232,384
04/17/2014 3.4 3.63 3.3398 3.46 1,753,542
04/16/2014 3.31 3.44 3.23 3.42 1,526,103
04/15/2014 3.2 3.33 3.02 3.29 2,519,051
04/14/2014 3.37 3.4199 3.12 3.18 1,718,590
04/11/2014 3.56 3.69 3.28 3.29 2,783,592
04/10/2014 3.85 3.86 3.57 3.63 1,930,589
04/09/2014 3.59 3.87 3.59 3.87 1,744,773
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?