AVNR

Historical Stock Prices

$15.01
*  
0.55
3.8%
Get AVNR Alerts
*Delayed - data as of Nov. 26, 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

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

Results for: 1 Year, From 26-NOV-2013 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 14.46 15.03 14.4 15.01 2,088,149
11/25/2014 14.49 14.52 14.3 14.46 1,931,077
11/24/2014 13.92 14.52 13.92 14.46 3,223,278
11/21/2014 14.02 14.14 13.76 13.88 2,054,286
11/20/2014 13.52 13.969 13.51 13.86 1,641,074
11/19/2014 13.77 14.2 13.5 13.57 3,499,832
11/18/2014 13.26 13.7346 13.2 13.7 3,113,430
11/17/2014 13.12 13.4 13.09 13.25 1,765,177
11/14/2014 13.1 13.275 12.79 13.13 2,102,880
11/13/2014 13.19 13.55 13.065 13.14 2,143,776
11/12/2014 13.24 13.24 13.02 13.18 1,407,834
11/11/2014 13.17 13.495 13.07 13.3 1,898,684
11/10/2014 13.05 13.35 12.89 13.22 2,386,731
11/07/2014 12.42 13.06 12.05 13.02 5,517,666
11/06/2014 12.91 13.33 12.91 13.21 2,534,160
11/05/2014 13.48 13.48 12.89 13 2,912,427
11/04/2014 13.1 13.83 12.97 13.41 7,372,741
11/03/2014 12.94 13.32 12.61 12.93 3,018,408
10/31/2014 13.57 13.61 12.6 12.94 8,450,910
10/30/2014 12.45 13.45 12.2 13.2 8,211,422
10/29/2014 12.05 12.68 12 12.39 5,219,374
10/28/2014 11.88 12.18 11.64 11.84 3,277,389
10/27/2014 11.88 12.8 11.52 11.85 6,423,249
10/24/2014 11.86 12.02 11.69 11.85 1,978,020
10/23/2014 11.8 12.1 11.71 11.9 3,027,789
10/22/2014 11.8 11.99 11.61 11.66 2,551,753
10/21/2014 11.67 12.3618 11.49 11.79 3,973,876
10/20/2014 10.86 11.79 10.81 11.68 3,472,131
10/17/2014 11.28 11.35 10.85 10.92 3,779,929
10/16/2014 11.3 11.49 10.6101 11.16 6,272,932
10/15/2014 11.57 11.9 11.25 11.52 6,435,493
10/14/2014 11.83 12.06 11.26 11.76 8,242,833
10/13/2014 11.5 12.39 11.31 11.78 5,619,430
10/10/2014 11.42 11.67 11.05 11.5 3,728,628
10/09/2014 11.7 11.985 11.41 11.52 2,632,689
10/08/2014 11.29 11.75 11.19 11.74 3,105,965
10/07/2014 11.61 11.61 11.26 11.47 5,317,071
10/06/2014 11.46 12.06 11.23 11.74 5,186,284
10/03/2014 11.81 11.85 11.19 11.39 5,500,231
10/02/2014 11.64 12.11 11.55 11.7 4,032,523
10/01/2014 11.89 11.97 11.38 11.705 3,865,839
09/30/2014 11.97 12.21 11.8 11.92 4,658,038
09/29/2014 11.48 12.07 11.44 11.95 4,187,245
09/26/2014 11.6 11.67 11.4001 11.61 1,842,179
09/25/2014 11.6 11.81 11.33 11.49 3,976,498
09/24/2014 11.58 11.71 11.34 11.655 15,701,860
09/23/2014 10.5 11.36 10.45 11.31 8,468,981
09/22/2014 10.95 11.37 10.92 11.21 5,239,023
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
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
04/08/2014 3.48 3.625 3.44 3.57 1,902,494
04/07/2014 3.44 3.54 3.31 3.46 2,097,364
04/04/2014 3.72 3.75 3.4 3.46 2,463,456
04/03/2014 3.88 3.9 3.6 3.66 1,284,611
04/02/2014 3.81 3.86 3.7 3.79 764,892
04/01/2014 3.66 3.86 3.66 3.78 1,492,339
03/31/2014 3.59 3.7001 3.5 3.67 1,104,057
03/28/2014 3.58 3.68 3.475 3.55 1,380,702
03/27/2014 3.6 3.74 3.45 3.6 1,954,869
03/26/2014 3.94 3.94 3.59 3.6 1,822,022
03/25/2014 3.75 3.88 3.68 3.75 1,954,248
03/24/2014 4.02 4.09 3.62 3.73 3,692,770
03/21/2014 4.2 4.27 3.97 3.98 8,929,863
03/20/2014 4.03 4.23 3.87 4.14 1,815,181
03/19/2014 4.11 4.15 3.95 4.01 1,578,942
03/18/2014 3.87 4.05 3.85 4.04 1,413,143
03/17/2014 3.87 4.02 3.8 3.87 1,995,105
03/14/2014 3.96 3.96 3.77 3.86 2,597,501
03/13/2014 4.09 4.15 3.92 3.96 2,232,569
03/12/2014 4.16 4.23 4.02 4.06 1,999,356
03/11/2014 4.25 4.4 4.18 4.19 2,580,560
03/10/2014 4.46 4.46 4.11 4.25 2,457,947
03/07/2014 4.45 4.57 4.25 4.47 2,300,848
03/06/2014 4.99 5 4.44 4.45 3,708,856
03/05/2014 4.29 5.08 4.22 5 7,986,112
03/04/2014 4.22 4.35 4.2 4.3 1,817,657
03/03/2014 4.12 4.225 4.01 4.16 2,350,441
02/28/2014 4.24 4.25 4.12 4.16 2,232,378
02/27/2014 4.3 4.32 4.15 4.22 2,639,922
02/26/2014 3.82 4.395 3.642 4.29 9,730,082
02/25/2014 3.9 3.99 3.78 3.84 1,347,400
02/24/2014 4.04 4.08 3.89 3.89 1,842,701
02/21/2014 4.09 4.09 3.98 4 1,207,359
02/20/2014 4.05 4.09 3.93 4.05 994,480
02/19/2014 4.13 4.18 4 4.06 1,731,240
02/18/2014 4.08 4.24 4.04 4.14 1,521,677
02/14/2014 4.03 4.38 4 4.04 2,245,250
02/13/2014 3.86 4.04 3.82 4.01 1,635,130
02/12/2014 3.82 3.99 3.8 3.88 1,433,974
02/11/2014 3.82 3.86 3.75 3.84 1,507,606
02/10/2014 3.59 3.83 3.5 3.8 2,018,879
02/07/2014 3.45 3.63 3.43 3.59 1,484,101
02/06/2014 3.62 3.63 3.34 3.45 2,059,562
02/05/2014 3.55 3.61 3.39 3.56 1,982,641
02/04/2014 3.49 3.71 3.4501 3.51 1,904,942
02/03/2014 3.77 3.86 3.44 3.47 2,390,316
01/31/2014 3.87 3.96 3.7288 3.75 2,260,103
01/30/2014 3.53 4.09 3.52 3.95 3,152,613
01/29/2014 3.53 3.64 3.44 3.47 917,173
01/28/2014 3.4 3.61 3.3 3.55 2,214,762
01/27/2014 3.45 3.5 3.2 3.36 2,200,552
01/24/2014 3.64 3.65 3.39 3.44 2,047,785
01/23/2014 3.71 3.71 3.55 3.68 1,749,118
01/22/2014 3.82 3.8398 3.61 3.71 1,600,896
01/21/2014 3.8 3.9 3.71 3.84 1,336,447
01/17/2014 3.79 3.88 3.7 3.83 1,616,118
01/16/2014 3.77 3.81 3.6448 3.8 1,165,852
01/15/2014 3.48 3.84 3.48 3.81 2,623,602
01/14/2014 3.56 3.65 3.455 3.6 1,830,986
01/13/2014 3.32 3.6 3.32 3.56 4,230,825
01/10/2014 3.15 3.25 3.08 3.24 1,312,732
01/09/2014 3.13 3.17 3.05 3.14 1,765,786
01/08/2014 3.28 3.31 3.12 3.17 2,135,857
01/07/2014 3.35 3.37 3.06 3.28 2,486,497
01/06/2014 3.33 3.395 3.225 3.33 1,667,643
01/03/2014 3.21 3.33 3.2 3.31 1,312,369
01/02/2014 3.33 3.33 3.171 3.21 2,297,865
12/31/2013 3.29 3.37 3.22 3.36 1,867,506
12/30/2013 3.2 3.42 3.18 3.29 1,869,490
12/27/2013 3.31 3.33 3.2 3.23 1,051,831
12/26/2013 3.33 3.33 3.265 3.29 1,089,175
12/24/2013 3.43 3.45 3.27 3.33 999,717
12/23/2013 3.45 3.54 3.31 3.4 2,876,046
12/20/2013 2.95 3.44 2.94 3.435 16,558,120
12/19/2013 2.65 2.89 2.65 2.87 4,402,769
12/18/2013 2.67 2.74 2.62 2.65 3,783,533
12/17/2013 2.82 2.87 2.67 2.68 3,418,521
12/16/2013 2.88 3 2.81 2.82 3,820,732
12/13/2013 3.17 3.18 2.83 2.835 7,428,147
12/12/2013 3.1 3.435 3.1 3.15 7,867,343
12/11/2013 3.46 3.65 3 3.01 14,254,010
12/10/2013 4.38 4.39 4.18 4.29 2,116,971
12/09/2013 4.37 4.4 4.27 4.4 1,363,875
12/06/2013 4.22 4.36 4.12 4.34 1,514,514
12/05/2013 4.3 4.37 4.18 4.18 1,162,834
12/04/2013 4.53 4.6 4.27 4.31 1,598,675
12/03/2013 4.44 4.59 4.38 4.52 1,412,889
12/02/2013 4.45 4.52 4.42 4.46 1,472,102
11/29/2013 4.41 4.5 4.38 4.44 888,749
11/27/2013 4.37 4.43 4.349 4.38 1,193,315
11/26/2013 4.25 4.41 4.19 4.35 2,074,546
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?