AVI BIOPHARMA Historical Stock Price

Below is the stock price history for Avi Biopharma AVII. Data is recorded each day for the historical open, high, low, close and volume. The Avi Biopharma stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Avi Biopharma Historical Stock Price

DateOpenHighLowCloseVolume
2012-07-11 0.658 0.6645 0.65 0.655 6,290
2012-07-10 0.658 0.658 0.6319 0.6366 8,740
2012-07-09 0.66 0.66 0.6302 0.65 61,690
2012-07-06 0.6302 0.6459 0.6236 0.63 10,455
2012-07-05 0.6376 0.6616 0.6231 0.627 12,067
2012-07-03 0.62 0.6384 0.62 0.6384 7,362
2012-07-02 0.6303 0.64 0.6031 0.6299 27,114
2012-06-29 0.6401 0.66 0.63 0.63 3,911
2012-06-28 0.671 0.671 0.64 0.64 7,228
2012-06-27 0.6623 0.6786 0.6325 0.6786 6,901
2012-06-26 0.6199 0.6569 0.6173 0.65 151,980
2012-06-25 0.64 0.64 0.613 0.6225 63,257
2012-06-22 0.6898 0.7099 0.64 0.6603 218,938
2012-06-21 0.6901 0.72 0.6799 0.6802 25,222
2012-06-20 0.7026 0.7151 0.69 0.6921 30,047
2012-06-19 0.69 0.7499 0.67 0.6702 95,908
2012-06-18 0.6479 0.6987 0.6398 0.6601 49,150
2012-06-15 0.67 0.6869 0.65 0.66 31,768
2012-06-14 0.67 0.6999 0.6412 0.6999 48,561
2012-06-13 0.63 0.6649 0.63 0.6601 34,626
2012-06-12 0.6219 0.6412 0.62 0.6299 12,790
2012-06-11 0.69 0.69 0.6401 0.66 18,796
2012-06-08 0.70 0.7402 0.6714 0.69 14,140
2012-06-07 0.75 0.80 0.685 0.7001 31,285
2012-06-06 0.631 0.73 0.631 0.7201 105,043
2012-06-05 0.6452 0.6699 0.605 0.6651 12,333
2012-06-04 0.64 0.67 0.63 0.66 8,619
2012-06-01 0.63 0.6488 0.611 0.6174 20,252
2012-05-31 0.6601 0.6601 0.6135 0.6518 11,044
2012-05-30 0.69 0.6999 0.6799 0.69 9,562

» More Avi Biopharma Stock Price History

To see other companies like Avi Biopharma (AVII), view our stock market today for news, and other data.