Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anavex Lf SC (NQ: AVXL )

3.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 5.580 5.600 5.350 5.460 665,942 -0.10(-1.80%)
Apr 28, 2016 5.590 5.697 5.500 5.560 565,543 -0.10(-1.77%)
Apr 27, 2016 5.900 5.989 5.580 5.660 940,725 -0.24(-4.07%)
Apr 26, 2016 6.010 6.070 5.700 5.900 1,670,938 -0.16(-2.64%)
Apr 25, 2016 5.960 6.490 5.850 6.060 6,996,801 +0.82(+15.65%)
Apr 22, 2016 5.210 5.300 5.010 5.240 551,367 +0.01(+0.19%)
Apr 21, 2016 5.270 5.350 5.110 5.230 431,569 -0.08(-1.51%)
Apr 20, 2016 5.470 5.670 5.300 5.310 491,379 -0.25(-4.50%)
Apr 19, 2016 5.720 5.720 5.400 5.560 477,872 -0.10(-1.77%)
Apr 18, 2016 5.650 5.790 5.560 5.660 499,669 +0.09(+1.62%)
Apr 15, 2016 5.650 5.690 5.550 5.570 267,114 -0.10(-1.76%)
Apr 14, 2016 5.660 5.770 5.500 5.670 374,654 +0.06(+1.07%)
Apr 13, 2016 5.460 5.750 5.400 5.610 586,691 +0.18(+3.31%)
Apr 12, 2016 5.290 5.482 5.110 5.430 886,766 -0.05(-0.91%)
Apr 11, 2016 5.750 5.800 5.390 5.480 1,550,957 -0.43(-7.28%)
Apr 08, 2016 6.030 6.230 5.710 5.910 8,091,860 +0.59(+11.09%)
Apr 07, 2016 5.480 5.570 5.090 5.320 440,906 -0.15(-2.74%)
Apr 06, 2016 5.790 5.970 5.420 5.470 1,127,631 -0.26(-4.54%)
Apr 05, 2016 5.380 6.000 5.300 5.730 1,313,018 +0.37(+6.90%)
Apr 04, 2016 5.070 5.430 4.970 5.360 689,496 +0.33(+6.56%)
Apr 01, 2016 5.010 5.170 4.810 5.030 512,286 +0.13(+2.65%)
Mar 31, 2016 5.010 5.020 4.770 4.900 439,865 -0.04(-0.81%)
Mar 30, 2016 4.780 5.170 4.750 4.940 643,750 +0.16(+3.35%)
Mar 29, 2016 4.820 4.950 4.650 4.780 487,445 +0.17(+3.69%)
Mar 28, 2016 4.630 4.760 4.550 4.610 146,216 -0.02(-0.43%)
Mar 24, 2016 4.540 4.630 4.630 4.630 276,000 +0.00(+0.00%)
Mar 23, 2016 4.810 4.900 4.560 4.630 330,378 -0.21(-4.34%)
Mar 22, 2016 4.800 4.950 4.680 4.840 311,700 +0.05(+1.04%)
Mar 21, 2016 4.920 5.050 4.725 4.790 423,183 -0.13(-2.64%)
Mar 18, 2016 4.690 4.950 4.690 4.920 335,310 +0.20(+4.24%)
Mar 17, 2016 4.590 4.860 4.500 4.720 423,157 +0.17(+3.74%)
Mar 16, 2016 4.500 4.660 4.380 4.550 442,653 +0.03(+0.66%)
Mar 15, 2016 4.870 4.900 4.520 4.520 547,431 -0.41(-8.32%)
Mar 14, 2016 4.760 5.089 4.580 4.930 1,350,732 -0.16(-3.14%)
Mar 11, 2016 5.640 5.640 5.020 5.090 1,167,781 -0.39(-7.12%)
Mar 10, 2016 5.500 5.500 4.720 5.480 1,637,626 +0.32(+6.20%)
Mar 09, 2016 4.840 5.240 4.780 5.160 863,908 +0.36(+7.50%)
Mar 08, 2016 4.620 4.950 4.560 4.800 528,489 +0.19(+4.12%)
Mar 07, 2016 4.450 4.720 4.400 4.610 506,532 +0.14(+3.13%)
Mar 04, 2016 4.890 4.900 4.360 4.470 766,716 -0.33(-6.88%)
Mar 03, 2016 4.600 4.910 4.540 4.800 506,080 +0.17(+3.67%)
Mar 02, 2016 4.460 4.700 4.410 4.630 427,852 +0.08(+1.76%)
Mar 01, 2016 4.450 4.590 4.368 4.550 342,135 +0.08(+1.79%)
Feb 29, 2016 4.500 4.620 4.300 4.470 437,084 +0.03(+0.68%)
Feb 26, 2016 4.500 4.520 4.320 4.440 296,098 +0.04(+0.91%)
Feb 25, 2016 4.160 4.500 4.150 4.400 592,351 +0.16(+3.77%)
Feb 24, 2016 3.890 4.280 3.840 4.240 447,267 +0.19(+4.69%)
Feb 23, 2016 3.930 4.070 3.917 4.050 260,126 +0.02(+0.50%)
Feb 22, 2016 3.950 4.130 3.800 4.030 491,192 +0.05(+1.26%)
Feb 19, 2016 4.250 4.260 3.850 3.980 729,520 -0.27(-6.35%)
Feb 18, 2016 3.820 4.350 3.820 4.250 959,175 +0.44(+11.55%)
Feb 17, 2016 3.720 3.950 3.716 3.810 550,828 +0.17(+4.67%)
Feb 16, 2016 3.780 3.840 3.550 3.640 402,972 -0.13(-3.45%)
Feb 12, 2016 3.720 3.770 3.770 3.770 328,000 +0.15(+4.14%)
Feb 11, 2016 3.400 3.660 3.300 3.620 675,233 +0.12(+3.43%)
Feb 10, 2016 3.830 3.950 3.470 3.500 770,851 -0.21(-5.66%)
Feb 09, 2016 4.120 4.400 3.603 3.710 1,204,136 -0.61(-14.12%)
Feb 08, 2016 4.250 4.400 4.080 4.320 979,007 -0.32(-6.90%)
Feb 05, 2016 4.700 4.736 4.520 4.640 722,686 -0.10(-2.11%)
Feb 04, 2016 4.370 4.830 4.360 4.740 1,115,773 +0.29(+6.52%)
Feb 03, 2016 4.250 4.670 4.050 4.450 1,606,595 +0.18(+4.22%)
Feb 02, 2016 4.000 4.900 3.990 4.270 3,707,676 +0.38(+9.77%)
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.