Skip to main content

Anavex Lf SC (NQ: AVXL )

5.145 +0.085 (+1.68%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 2.890 2.950 2.800 2.860 369,500 -0.03(-1.04%)
Jan 30, 2020 2.960 2.990 2.802 2.890 500,247 -0.08(-2.69%)
Jan 29, 2020 2.990 3.080 2.950 2.970 301,439 -0.01(-0.34%)
Jan 28, 2020 2.970 3.080 2.946 2.980 454,710 +0.05(+1.71%)
Jan 27, 2020 2.800 2.970 2.760 2.930 628,233 +0.01(+0.34%)
Jan 24, 2020 3.000 3.030 2.858 2.920 543,200 -0.07(-2.34%)
Jan 23, 2020 3.060 3.090 2.910 2.990 695,611 -0.07(-2.29%)
Jan 22, 2020 3.190 3.210 3.000 3.060 633,436 -0.11(-3.47%)
Jan 21, 2020 3.370 3.390 3.110 3.170 844,436 -0.13(-3.94%)
Jan 17, 2020 3.200 3.400 3.150 3.300 1,029,400 +0.13(+4.10%)
Jan 16, 2020 3.060 3.200 3.030 3.170 791,299 +0.15(+4.97%)
Jan 15, 2020 3.070 3.070 2.950 3.020 697,704 +0.06(+2.03%)
Jan 14, 2020 3.070 3.140 2.930 2.960 755,045 -0.14(-4.52%)
Jan 13, 2020 3.000 3.230 3.000 3.100 1,049,015 +0.11(+3.68%)
Jan 10, 2020 2.960 3.020 2.869 2.990 798,100 +0.11(+3.82%)
Jan 09, 2020 2.930 3.060 2.860 2.880 869,870 +0.03(+1.05%)
Jan 08, 2020 2.960 2.980 2.740 2.850 992,979 -0.05(-1.72%)
Jan 07, 2020 2.970 2.990 2.775 2.900 633,511 -0.06(-2.03%)
Jan 06, 2020 2.650 3.000 2.630 2.960 1,248,222 +0.31(+11.70%)
Jan 03, 2020 2.780 2.780 2.550 2.650 860,000 -0.22(-7.67%)
Jan 02, 2020 2.630 2.880 2.570 2.870 1,071,124 +0.28(+10.81%)
Dec 31, 2019 2.360 2.590 2.360 2.590 541,300 +0.23(+9.75%)
Dec 30, 2019 2.550 2.569 2.350 2.360 832,657 -0.18(-7.09%)
Dec 27, 2019 2.840 2.900 2.510 2.540 1,024,400 -0.25(-8.96%)
Dec 26, 2019 2.550 2.810 2.550 2.790 820,567 +0.26(+10.28%)
Dec 24, 2019 2.530 2.530 2.430 2.530 367,200 +0.02(+0.80%)
Dec 23, 2019 2.390 2.530 2.350 2.510 738,996 +0.06(+2.45%)
Dec 20, 2019 2.410 2.450 2.350 2.450 696,300 +0.04(+1.66%)
Dec 19, 2019 2.440 2.475 2.380 2.410 415,656 -0.02(-0.82%)
Dec 18, 2019 2.420 2.480 2.390 2.430 482,071 +0.04(+1.67%)
Dec 17, 2019 2.540 2.540 2.370 2.390 600,776 -0.10(-4.02%)
Dec 16, 2019 2.440 2.510 2.420 2.490 947,961 +0.05(+2.05%)
Dec 13, 2019 2.400 2.478 2.385 2.440 425,700 +0.00(+0.00%)
Dec 12, 2019 2.370 2.580 2.300 2.440 843,339 +0.08(+3.39%)
Dec 11, 2019 2.380 2.450 2.320 2.360 502,558 -0.01(-0.42%)
Dec 10, 2019 2.440 2.471 2.320 2.370 625,265 -0.11(-4.44%)
Dec 09, 2019 2.700 2.700 2.380 2.480 779,874 -0.17(-6.42%)
Dec 06, 2019 2.770 3.000 2.620 2.650 934,800 -0.26(-8.93%)
Dec 05, 2019 3.210 3.450 2.710 2.910 2,685,944 -0.12(-3.96%)
Dec 04, 2019 2.430 3.320 2.310 3.030 2,849,876 +0.67(+28.39%)
Dec 03, 2019 2.380 2.380 2.250 2.360 388,610 +0.00(+0.00%)
Dec 02, 2019 2.430 2.430 2.320 2.360 368,255 -0.04(-1.67%)
Nov 29, 2019 2.390 2.430 2.351 2.400 254,700 +0.04(+1.69%)
Nov 27, 2019 2.380 2.420 2.320 2.360 320,100 -0.01(-0.42%)
Nov 26, 2019 2.480 2.550 2.320 2.370 387,698 -0.09(-3.66%)
Nov 25, 2019 2.310 2.550 2.310 2.460 446,247 +0.15(+6.49%)
Nov 22, 2019 2.400 2.430 2.310 2.310 348,200 -0.09(-3.75%)
Nov 21, 2019 2.450 2.450 2.360 2.400 268,612 -0.02(-0.83%)
Nov 20, 2019 2.400 2.560 2.400 2.420 415,408 +0.01(+0.41%)
Nov 19, 2019 2.400 2.450 2.350 2.410 361,884 +0.01(+0.42%)
Nov 18, 2019 2.470 2.500 2.320 2.400 471,554 -0.08(-3.23%)
Nov 15, 2019 2.450 2.500 2.412 2.480 258,500 +0.08(+3.33%)
Nov 14, 2019 2.500 2.540 2.380 2.400 514,759 +0.01(+0.42%)
Nov 13, 2019 2.360 2.460 2.300 2.390 240,197 +0.04(+1.70%)
Nov 12, 2019 2.410 2.470 2.330 2.350 393,652 -0.10(-4.08%)
Nov 11, 2019 2.470 2.500 2.400 2.450 282,686 -0.02(-0.81%)
Nov 08, 2019 2.570 2.610 2.450 2.470 464,400 -0.10(-3.89%)
Nov 07, 2019 2.550 2.680 2.520 2.570 276,319 +0.02(+0.78%)
Nov 06, 2019 2.750 2.750 2.530 2.550 404,472 -0.16(-5.90%)
Nov 05, 2019 2.760 2.800 2.660 2.710 272,845 -0.05(-1.81%)
Nov 04, 2019 2.790 2.960 2.750 2.760 370,287 -0.02(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.