| AVI BIOPHARMA Add to My Watchlist | (NSDQ: AVII) |
| AVI BioPharma | 1.43 | -0.02 (-1.38%) | 14,039 |
| Historical Data for AVII |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 1.50 | 1.51 | 1.42 | 733,326 | 1.45 | -0.04 -2.68% |
| 02/08/10 | 1.42 | 1.51 | 1.37 | 1,058,530 | 1.49 | +0.07 +4.93% |
| 02/05/10 | 1.48 | 1.48 | 1.37 | 1,201,051 | 1.42 | 0.00 0.00% |
| 02/04/10 | 1.52 | 1.53 | 1.42 | 1,408,758 | 1.42 | -0.06 -4.05% |
| 02/03/10 | 1.44 | 1.50 | 1.43 | 821,206 | 1.48 | +0.04 +2.78% |
| 02/02/10 | 1.44 | 1.46 | 1.42 | 827,304 | 1.44 | -0.01 -0.69% |
| 02/01/10 | 1.46 | 1.48 | 1.42 | 507,300 | 1.45 | -0.01 -0.68% |
| 01/29/10 | 1.46 | 1.49 | 1.42 | 1,219,162 | 1.46 | 0.00 0.00% |
| 01/28/10 | 1.53 | 1.55 | 1.46 | 1,244,352 | 1.46 | -0.06 -3.95% |
| 01/27/10 | 1.53 | 1.56 | 1.51 | 685,207 | 1.52 | -0.02 -1.30% |
| 01/26/10 | 1.54 | 1.58 | 1.51 | 907,748 | 1.54 | -0.01 -0.65% |
| 01/25/10 | 1.62 | 1.65 | 1.55 | 1,277,261 | 1.55 | -0.06 -3.73% |
| 01/22/10 | 1.69 | 1.73 | 1.61 | 1,278,959 | 1.61 | -0.06 -3.59% |
| 01/21/10 | 1.80 | 1.80 | 1.66 | 1,965,034 | 1.67 | -0.12 -6.70% |
| 01/20/10 | 1.65 | 1.80 | 1.63 | 4,497,441 | 1.79 | +0.14 +8.48% |
| 01/19/10 | 1.65 | 1.75 | 1.57 | 4,773,262 | 1.65 | +0.06 +3.77% |
| 01/18/10 | 1.59 | 1.59 | 1.59 | 0 | 1.59 | 0.00 0.00% |
| 01/15/10 | 1.59 | 1.62 | 1.51 | 1,510,638 | 1.59 | +0.01 +0.63% |
| 01/14/10 | 1.56 | 1.59 | 1.54 | 917,538 | 1.58 | +0.01 +0.64% |
| 01/13/10 | 1.50 | 1.66 | 1.49 | 2,288,560 | 1.57 | +0.07 +4.67% |
| 01/12/10 | 1.54 | 1.54 | 1.48 | 897,882 | 1.50 | -0.05 -3.23% |
| 01/11/10 | 1.56 | 1.57 | 1.54 | 582,745 | 1.55 | 0.00 0.00% |
| 01/08/10 | 1.51 | 1.55 | 1.51 | 849,122 | 1.55 | +0.03 +1.97% |
| 01/07/10 | 1.50 | 1.52 | 1.47 | 943,601 | 1.52 | +0.02 +1.33% |
| 01/06/10 | 1.54 | 1.55 | 1.49 | 861,620 | 1.50 | -0.05 -3.23% |
| 01/05/10 | 1.58 | 1.58 | 1.52 | 776,516 | 1.55 | -0.03 -1.90% |
| 01/04/10 | 1.48 | 1.58 | 1.44 | 1,545,171 | 1.58 | +0.12 +8.22% |
| 01/01/10 | 1.46 | 1.46 | 1.46 | 0 | 1.46 | 0.00 0.00% |
| 12/31/09 | 1.46 | 1.48 | 1.45 | 1,095,352 | 1.46 | -0.01 -0.68% |
| 12/30/09 | 1.50 | 1.52 | 1.45 | 1,348,541 | 1.47 | -0.04 -2.65% |
| 12/29/09 | 1.52 | 1.54 | 1.48 | 893,153 | 1.51 | -0.02 -1.31% |
| 12/28/09 | 1.58 | 1.61 | 1.52 | 1,084,683 | 1.53 | -0.08 -4.97% |
| 12/25/09 | 1.63 | 1.64 | 1.56 | 730,399 | 1.61 | 0.00 0.00% |
| 12/24/09 | 1.63 | 1.64 | 1.56 | 730,399 | 1.61 | -0.03 -1.83% |
| 12/23/09 | 1.64 | 1.65 | 1.58 | 1,422,190 | 1.64 | +0.03 +1.86% |
| 12/22/09 | 1.60 | 1.62 | 1.52 | 3,656,772 | 1.61 | +0.12 +8.05% |
| 12/21/09 | 1.47 | 1.50 | 1.45 | 827,404 | 1.49 | +0.04 +2.76% |
| 12/18/09 | 1.47 | 1.51 | 1.45 | 1,485,078 | 1.45 | -0.01 -0.68% |
| 12/17/09 | 1.49 | 1.51 | 1.45 | 793,231 | 1.46 | -0.04 -2.67% |
| 12/16/09 | 1.52 | 1.54 | 1.48 | 967,040 | 1.50 | -0.01 -0.66% |
| 12/15/09 | 1.54 | 1.57 | 1.50 | 851,962 | 1.51 | -0.03 -1.95% |
| 12/14/09 | 1.55 | 1.59 | 1.51 | 683,596 | 1.54 | +0.02 +1.32% |
| 12/11/09 | 1.51 | 1.53 | 1.48 | 549,393 | 1.52 | +0.01 +0.66% |
| 12/10/09 | 1.54 | 1.57 | 1.46 | 1,667,754 | 1.51 | -0.02 -1.31% |
| 12/09/09 | 1.53 | 1.55 | 1.45 | 911,232 | 1.53 | 0.00 0.00% |
| 12/08/09 | 1.64 | 1.65 | 1.53 | 1,326,461 | 1.53 | -0.12 -7.27% |
| 12/07/09 | 1.65 | 1.69 | 1.62 | 1,421,269 | 1.65 | -0.01 -0.60% |
| 12/04/09 | 1.63 | 1.68 | 1.56 | 1,241,855 | 1.66 | +0.04 +2.47% |
| 12/03/09 | 1.59 | 1.70 | 1.59 | 1,993,770 | 1.62 | +0.01 +0.62% |
| 12/02/09 | 1.44 | 1.65 | 1.43 | 3,150,447 | 1.61 | +0.17 +11.81% |
| \/ Download Data To Spreadsheet | ||||||
