AVANIR PHARMACEUTICALS Historical Stock Price

Below is the stock price history for Avanir Pharmaceuticals AVNR. Data is recorded each day for the historical open, high, low, close and volume. The Avanir Pharmaceuticals 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.

Avanir Pharmaceuticals Historical Stock Price

DateOpenHighLowCloseVolume
2015-01-12 16.96 16.97 16.96 16.965 646,089
2015-01-09 16.96 16.98 16.95 16.97 244,069
2015-01-08 16.95 16.965 16.95 16.96 474,823
2015-01-07 16.95 16.95 16.93 16.945 939,471
2015-01-06 16.95 16.96 16.935 16.935 436,164
2015-01-05 16.94 16.95 16.93 16.945 789,176
2015-01-02 16.95 16.97 16.935 16.94 1,277,164
2014-12-31 16.94 16.97 16.94 16.965 516,728
2014-12-30 16.92 16.93 16.905 16.905 712,500
2014-12-29 16.92 16.94 16.905 16.905 593,657
2014-12-26 16.92 16.93 16.90 16.92 536,226
2014-12-24 16.92 16.96 16.91 16.91 264,634
2014-12-23 16.94 16.94 16.90 16.90 366,698
2014-12-22 16.94 16.965 16.91 16.935 484,496
2014-12-19 16.95 16.98 16.90 16.90 1,049,319
2014-12-18 16.93 16.98 16.93 16.965 602,444
2014-12-17 16.96 16.97 16.92 16.925 906,283
2014-12-16 16.93 16.95 16.90 16.90 2,400,323
2014-12-15 16.99 16.99 16.90 16.96 1,158,610
2014-12-12 17.00 17.015 16.96 16.96 919,331
2014-12-11 17.00 17.03 16.985 16.995 480,533
2014-12-10 16.99 17.025 16.975 17.01 771,353
2014-12-09 16.98 17.00 16.95 16.98 1,018,216
2014-12-08 17.00 17.04 16.955 16.955 704,196
2014-12-05 16.96 17.01 16.96 16.985 1,928,810
2014-12-04 16.94 16.97 16.915 16.96 674,291
2014-12-03 16.93 16.94 16.91 16.925 720,617
2014-12-02 16.96 16.995 16.91 16.925 4,865,519
2014-12-01 15.01 15.08 14.61 15.00 227,967
2014-11-28 14.67 15.33 14.63 14.96 115,283

» More Avanir Pharmaceuticals Stock Price History

To see other companies like Avanir Pharmaceuticals (AVNR), view our stock market today for news, and other data.