Skip to main content

Anavex Lf SC (NQ: AVXL )

5.120 +0.060 (+1.19%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 4.000 4.080 3.810 3.970 672,810 -0.03(-0.75%)
Nov 29, 2016 4.130 4.190 3.900 4.000 1,087,985 -0.13(-3.15%)
Nov 28, 2016 4.000 4.280 3.850 4.130 2,816,489 +0.25(+6.44%)
Nov 25, 2016 3.740 3.882 3.645 3.880 575,999 +0.13(+3.47%)
Nov 23, 2016 3.750 3.750 3.750 0 +0.35(+10.29%)
Nov 22, 2016 3.940 4.000 3.380 3.400 4,880,633 +0.11(+3.34%)
Nov 21, 2016 3.280 3.330 3.170 3.290 280,531 +0.01(+0.30%)
Nov 18, 2016 3.200 3.280 3.200 3.280 246,256 +0.08(+2.50%)
Nov 17, 2016 3.150 3.240 3.110 3.200 218,458 -0.02(-0.62%)
Nov 16, 2016 3.280 3.350 3.170 3.220 378,335 -0.04(-1.23%)
Nov 15, 2016 3.210 3.272 3.190 3.260 256,786 +0.05(+1.56%)
Nov 14, 2016 3.320 3.480 3.170 3.210 442,176 -0.06(-1.83%)
Nov 11, 2016 3.200 3.300 3.170 3.270 384,781 +0.06(+1.87%)
Nov 10, 2016 3.330 3.330 3.210 3.210 477,261 -0.02(-0.62%)
Nov 09, 2016 2.900 3.265 2.820 3.230 741,285 +0.22(+7.31%)
Nov 08, 2016 2.880 3.100 2.880 3.010 468,935 +0.10(+3.44%)
Nov 07, 2016 2.940 2.940 2.850 2.910 292,856 +0.07(+2.46%)
Nov 04, 2016 2.780 2.920 2.770 2.840 332,474 +0.07(+2.53%)
Nov 03, 2016 2.770 2.980 2.770 2.770 371,031 -0.01(-0.36%)
Nov 02, 2016 3.070 3.070 2.760 2.780 653,925 -0.28(-9.15%)
Nov 01, 2016 2.930 3.080 2.790 3.060 664,104 +0.27(+9.68%)
Oct 31, 2016 2.940 2.960 2.760 2.790 436,204 -0.17(-5.74%)
Oct 28, 2016 2.910 3.050 2.860 2.960 444,040 +0.01(+0.34%)
Oct 27, 2016 3.080 3.090 2.820 2.950 938,672 -0.13(-4.22%)
Oct 26, 2016 3.100 3.130 3.060 3.080 442,365 -0.05(-1.60%)
Oct 25, 2016 3.290 3.340 3.100 3.130 500,942 -0.16(-4.86%)
Oct 24, 2016 3.340 3.340 3.250 3.290 354,928 -0.04(-1.20%)
Oct 21, 2016 3.300 3.360 3.280 3.330 468,405 -0.03(-0.89%)
Oct 20, 2016 3.300 3.360 3.280 3.360 289,864 +0.04(+1.20%)
Oct 19, 2016 3.470 3.470 3.270 3.320 510,551 -0.05(-1.48%)
Oct 18, 2016 3.370 3.400 3.260 3.370 382,461 +0.08(+2.43%)
Oct 17, 2016 3.300 3.320 3.200 3.290 372,083 -0.03(-0.90%)
Oct 14, 2016 3.430 3.430 3.260 3.320 548,476 -0.10(-2.92%)
Oct 13, 2016 3.120 3.530 3.100 3.420 1,549,382 +0.25(+7.89%)
Oct 12, 2016 3.210 3.259 3.131 3.170 540,815 -0.06(-1.86%)
Oct 11, 2016 3.370 3.370 3.190 3.230 646,596 -0.16(-4.72%)
Oct 10, 2016 3.220 3.400 3.200 3.390 736,432 +0.14(+4.31%)
Oct 07, 2016 3.600 3.610 3.220 3.250 1,561,192 -0.34(-9.47%)
Oct 06, 2016 3.750 3.800 3.560 3.590 1,272,845 -0.18(-4.77%)
Oct 05, 2016 4.150 4.280 3.720 3.770 4,671,718 +0.10(+2.72%)
Oct 04, 2016 3.710 3.710 3.510 3.670 914,206 +0.04(+1.10%)
Oct 03, 2016 3.650 3.720 3.539 3.630 857,640 +0.00(+0.00%)
Sep 30, 2016 3.830 3.890 3.500 3.630 1,542,431 -0.12(-3.20%)
Sep 29, 2016 4.000 4.000 3.700 3.750 3,360,509 -0.38(-9.20%)
Sep 28, 2016 4.050 4.880 4.000 4.130 27,096,660 +0.99(+31.53%)
Sep 27, 2016 3.200 3.210 3.060 3.140 844,062 -0.01(-0.32%)
Sep 26, 2016 3.130 3.190 3.010 3.150 1,073,727 +0.04(+1.29%)
Sep 23, 2016 3.220 3.240 3.020 3.110 2,111,791 -0.17(-5.18%)
Sep 22, 2016 3.000 3.540 2.900 3.280 11,342,634 +0.67(+25.67%)
Sep 21, 2016 2.640 2.660 2.430 2.610 653,735 -0.03(-1.14%)
Sep 20, 2016 2.970 2.970 2.610 2.640 761,796 +0.04(+1.54%)
Sep 19, 2016 2.500 2.600 2.500 2.600 366,124 +0.09(+3.59%)
Sep 16, 2016 2.500 2.560 2.460 2.510 378,057 +0.01(+0.40%)
Sep 15, 2016 2.560 2.578 2.450 2.500 403,379 -0.05(-1.96%)
Sep 14, 2016 2.610 2.646 2.510 2.550 539,155 -0.03(-1.16%)
Sep 13, 2016 3.010 3.018 2.480 2.580 1,755,191 -0.43(-14.29%)
Sep 12, 2016 3.010 3.080 3.010 3.010 620,459 +0.00(+0.00%)
Sep 09, 2016 3.050 3.090 3.010 3.010 398,983 -0.05(-1.63%)
Sep 08, 2016 3.050 3.090 3.031 3.060 163,142 +0.00(+0.00%)
Sep 07, 2016 3.040 3.100 3.030 3.060 262,827 +0.02(+0.66%)
Sep 06, 2016 3.040 3.060 3.010 3.040 353,972 -0.01(-0.33%)
Sep 02, 2016 3.050 3.050 3.050 3.050 270,600 +0.02(+0.66%)
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.