Skip to main content

Anavex Lf SC (NQ: AVXL )

5.052 -0.008 (-0.15%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 2.690 2.810 2.669 2.780 252,100 +0.06(+2.21%)
Oct 31, 2019 2.760 2.795 2.660 2.720 344,308 -0.06(-2.16%)
Oct 30, 2019 2.900 2.920 2.728 2.780 311,256 -0.12(-4.14%)
Oct 29, 2019 2.800 2.920 2.770 2.900 295,421 +0.09(+3.20%)
Oct 28, 2019 2.780 2.820 2.720 2.810 245,922 +0.06(+2.18%)
Oct 25, 2019 2.730 2.820 2.690 2.750 216,900 +0.03(+1.10%)
Oct 24, 2019 2.790 2.820 2.690 2.720 230,989 -0.06(-2.16%)
Oct 23, 2019 2.740 2.900 2.725 2.780 240,063 +0.00(+0.00%)
Oct 22, 2019 2.770 2.820 2.650 2.780 360,886 +0.00(+0.00%)
Oct 21, 2019 2.860 2.860 2.750 2.780 166,290 -0.03(-1.07%)
Oct 18, 2019 2.780 2.850 2.695 2.810 304,000 +0.00(+0.00%)
Oct 17, 2019 2.860 2.910 2.800 2.810 166,581 -0.05(-1.75%)
Oct 16, 2019 2.730 2.900 2.725 2.860 171,250 +0.11(+4.00%)
Oct 15, 2019 2.650 2.800 2.630 2.750 229,496 +0.10(+3.77%)
Oct 14, 2019 2.780 2.780 2.640 2.650 313,053 -0.12(-4.33%)
Oct 11, 2019 2.820 2.880 2.750 2.770 249,400 +0.01(+0.36%)
Oct 10, 2019 2.940 2.950 2.750 2.760 388,431 -0.16(-5.48%)
Oct 09, 2019 2.970 3.030 2.840 2.920 409,646 +0.01(+0.34%)
Oct 08, 2019 3.010 3.040 2.865 2.910 429,037 -0.12(-3.96%)
Oct 07, 2019 3.050 3.090 3.000 3.030 257,295 -0.04(-1.30%)
Oct 04, 2019 3.120 3.120 3.010 3.070 215,300 +0.00(+0.00%)
Oct 03, 2019 3.130 3.150 3.010 3.070 244,641 -0.07(-2.23%)
Oct 02, 2019 3.150 3.330 3.090 3.140 432,537 +0.06(+1.95%)
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.