Anavex Lf SC (NQ: AVXL )

19.45 USD +0.46 (+2.42%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.350 6.690 6.122 6.280 959,100 -0.06(-0.95%)
Jan 28, 2021 6.120 6.490 6.120 6.340 907,910 +0.31(+5.14%)
Jan 27, 2021 6.000 6.420 5.850 6.030 1,072,968 -0.06(-0.99%)
Jan 26, 2021 6.320 6.360 6.050 6.090 458,836 -0.19(-3.03%)
Jan 25, 2021 6.150 6.340 5.990 6.280 751,701 +0.17(+2.78%)
Jan 22, 2021 5.700 6.140 5.675 6.110 1,079,500 +0.36(+6.26%)
Jan 21, 2021 5.840 5.900 5.560 5.750 547,549 -0.07(-1.20%)
Jan 20, 2021 6.040 6.060 5.660 5.820 732,678 -0.16(-2.68%)
Jan 19, 2021 5.980 6.083 5.791 5.980 817,934 +0.16(+2.75%)
Jan 15, 2021 6.040 6.240 5.720 5.820 805,100 -0.10(-1.69%)
Jan 14, 2021 5.640 6.086 5.640 5.920 861,746 +0.29(+5.15%)
Jan 13, 2021 5.500 5.770 5.450 5.630 641,236 +0.10(+1.81%)
Jan 12, 2021 5.550 5.650 5.420 5.530 468,095 -0.07(-1.25%)
Jan 11, 2021 5.700 5.710 5.500 5.600 677,363 -0.04(-0.71%)
Jan 08, 2021 5.570 5.780 5.540 5.640 517,000 +0.06(+1.08%)
Jan 07, 2021 5.490 5.620 5.400 5.580 508,018 +0.12(+2.20%)
Jan 06, 2021 5.170 5.570 5.170 5.460 989,094 +0.29(+5.61%)
Jan 05, 2021 5.280 5.350 5.120 5.170 662,567 -0.12(-2.27%)
Jan 04, 2021 5.450 5.520 5.120 5.290 826,616 -0.11(-2.04%)
Dec 31, 2020 5.400 5.400 5.400 872,881 -0.09(-1.64%)
Dec 30, 2020 5.600 5.700 5.370 5.490 872,881 -0.02(-0.36%)
Dec 29, 2020 5.550 5.740 5.260 5.510 1,334,516 -0.12(-2.13%)
Dec 28, 2020 5.940 6.050 5.480 5.630 1,748,981 -0.12(-2.09%)
Dec 24, 2020 6.020 6.020 5.620 5.750 575,500 -0.10(-1.71%)
Dec 23, 2020 6.120 6.190 5.740 5.850 1,124,667 -0.19(-3.15%)
Dec 22, 2020 6.500 6.620 5.980 6.040 1,374,378 -0.45(-6.93%)
Dec 21, 2020 6.050 6.610 5.920 6.490 1,350,378 +0.44(+7.27%)
Dec 18, 2020 6.440 6.500 6.050 6.050 1,538,100 -0.34(-5.32%)
Dec 17, 2020 5.770 6.500 5.730 6.390 1,884,784 +0.59(+10.17%)
Dec 16, 2020 5.950 5.950 5.390 5.800 2,405,763 -0.19(-3.17%)
Dec 15, 2020 6.250 6.380 5.680 5.990 11,208,487 +0.80(+15.41%)
Dec 14, 2020 5.050 5.390 5.050 5.190 763,649 +0.19(+3.80%)
Dec 11, 2020 5.020 5.120 4.870 5.000 638,100 -0.01(-0.20%)
Dec 10, 2020 4.660 5.090 4.640 5.010 1,015,196 +0.36(+7.74%)
Dec 09, 2020 4.840 4.900 4.510 4.650 766,768 -0.15(-3.12%)
Dec 08, 2020 4.770 4.900 4.750 4.800 525,017 -0.02(-0.41%)
Dec 07, 2020 4.900 4.970 4.680 4.820 673,138 -0.05(-1.03%)
Dec 04, 2020 4.900 4.990 4.530 4.870 1,457,500 -0.09(-1.81%)
Dec 03, 2020 5.390 5.480 4.910 4.960 1,175,558 -0.48(-8.82%)
Dec 02, 2020 5.220 5.480 5.150 5.440 670,808 +0.20(+3.82%)
Dec 01, 2020 5.330 5.540 5.220 5.240 831,657 -0.09(-1.69%)
Nov 30, 2020 5.430 5.500 5.190 5.330 783,207 -0.04(-0.74%)
Nov 27, 2020 5.190 5.400 5.180 5.370 552,000 +0.17(+3.27%)
Nov 25, 2020 4.950 5.274 4.920 5.200 548,700 +0.25(+5.05%)
Nov 24, 2020 5.150 5.150 4.900 4.950 938,203 -0.20(-3.88%)
Nov 23, 2020 5.150 5.230 5.050 5.150 555,486 -0.02(-0.39%)
Nov 20, 2020 5.030 5.200 4.960 5.170 577,000 +0.11(+2.17%)
Nov 19, 2020 5.170 5.180 4.910 5.060 1,362,054 -0.11(-2.13%)
Nov 18, 2020 5.230 5.360 5.130 5.170 563,084 -0.05(-0.96%)
Nov 17, 2020 5.180 5.370 5.130 5.220 625,331 +0.02(+0.38%)
Nov 16, 2020 5.380 5.410 4.980 5.200 1,373,080 -0.18(-3.35%)
Nov 13, 2020 5.370 5.430 5.210 5.380 646,200 +0.02(+0.37%)
Nov 12, 2020 5.240 5.450 5.103 5.360 741,553 +0.11(+2.10%)
Nov 11, 2020 5.430 5.458 5.210 5.250 1,058,401 -0.17(-3.14%)
Nov 10, 2020 5.120 5.420 4.800 5.420 2,007,429 +0.51(+10.39%)
Nov 09, 2020 5.690 5.740 4.890 4.910 2,811,195 +0.00(+0.00%)
Nov 06, 2020 7.560 7.690 4.864 4.910 7,750,100 -2.67(-35.22%)
Nov 05, 2020 6.450 7.660 6.370 7.580 2,816,074 +1.24(+19.56%)
Nov 04, 2020 6.090 6.650 6.048 6.340 1,750,452 +0.27(+4.45%)
Nov 03, 2020 5.740 6.100 5.620 6.070 1,079,128 +0.36(+6.30%)
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.