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 -0.270 (-6.63%)
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 30, 2019 3.100 3.160 2.920 2.970 377,196 -0.13(-4.19%)
Apr 29, 2019 3.150 3.200 3.050 3.100 306,289 -0.04(-1.27%)
Apr 26, 2019 2.940 3.240 2.916 3.140 543,900 +0.20(+6.80%)
Apr 25, 2019 2.930 2.974 2.860 2.940 164,215 -0.01(-0.34%)
Apr 24, 2019 2.950 2.970 2.850 2.950 212,563 +0.02(+0.68%)
Apr 23, 2019 2.800 2.960 2.770 2.930 409,104 +0.14(+5.02%)
Apr 22, 2019 2.910 2.920 2.750 2.790 245,411 -0.10(-3.46%)
Apr 18, 2019 2.980 2.980 2.820 2.890 227,800 -0.06(-2.03%)
Apr 17, 2019 2.850 2.950 2.790 2.950 486,186 +0.11(+3.87%)
Apr 16, 2019 2.880 2.880 2.720 2.840 363,224 -0.04(-1.39%)
Apr 15, 2019 2.910 3.090 2.800 2.880 271,018 -0.06(-2.04%)
Apr 12, 2019 2.960 2.960 2.820 2.940 380,100 +0.01(+0.34%)
Apr 11, 2019 2.790 2.940 2.730 2.930 399,112 +0.15(+5.40%)
Apr 10, 2019 2.770 2.820 2.700 2.780 303,279 +0.03(+1.09%)
Apr 09, 2019 2.810 2.880 2.730 2.750 339,904 -0.06(-2.14%)
Apr 08, 2019 3.010 3.030 2.750 2.810 419,260 -0.20(-6.64%)
Apr 05, 2019 2.900 3.030 2.830 3.010 302,000 +0.12(+4.15%)
Apr 04, 2019 2.910 2.920 2.815 2.890 203,214 -0.03(-1.03%)
Apr 03, 2019 3.000 3.030 2.900 2.920 336,167 -0.06(-2.01%)
Apr 02, 2019 2.960 3.020 2.900 2.980 330,908 +0.01(+0.34%)
Apr 01, 2019 3.060 3.070 2.860 2.970 355,213 -0.08(-2.62%)
Mar 29, 2019 3.060 3.110 3.000 3.050 422,100 -0.06(-1.93%)
Mar 28, 2019 3.220 3.220 3.040 3.110 494,453 -0.12(-3.72%)
Mar 27, 2019 3.360 3.360 3.050 3.230 513,244 -0.12(-3.58%)
Mar 26, 2019 3.550 4.000 3.100 3.350 1,444,196 -0.07(-2.05%)
Mar 25, 2019 3.090 3.420 2.980 3.420 970,650 +0.34(+11.04%)
Mar 22, 2019 3.150 3.190 3.010 3.080 335,900 -0.02(-0.65%)
Mar 21, 2019 2.930 3.180 2.930 3.100 758,242 +0.14(+4.73%)
Mar 20, 2019 2.950 3.020 2.880 2.960 216,406 +0.01(+0.34%)
Mar 19, 2019 3.030 3.050 2.940 2.950 296,457 -0.07(-2.32%)
Mar 18, 2019 3.000 3.050 2.960 3.020 166,753 +0.01(+0.33%)
Mar 15, 2019 2.990 3.050 2.940 3.010 171,800 +0.04(+1.35%)
Mar 14, 2019 3.050 3.100 2.920 2.970 268,745 -0.06(-1.98%)
Mar 13, 2019 2.950 3.100 2.830 3.030 459,348 +0.09(+3.06%)
Mar 12, 2019 3.050 3.070 2.910 2.940 213,851 -0.09(-2.97%)
Mar 11, 2019 3.000 3.110 2.950 3.030 392,748 +0.20(+7.07%)
Mar 08, 2019 2.860 3.000 2.730 2.830 358,700 -0.11(-3.74%)
Mar 07, 2019 2.980 3.058 2.809 2.940 245,624 -0.07(-2.33%)
Mar 06, 2019 2.990 3.120 2.650 3.010 671,730 +0.06(+2.03%)
Mar 05, 2019 2.650 2.990 2.560 2.950 947,560 +0.36(+13.90%)
Mar 04, 2019 2.490 2.640 2.210 2.590 1,161,044 +0.31(+13.60%)
Mar 01, 2019 2.190 2.290 2.140 2.280 205,900 +0.14(+6.54%)
Feb 28, 2019 2.210 2.240 2.100 2.140 196,968 -0.09(-4.04%)
Feb 27, 2019 2.350 2.390 2.210 2.230 156,564 -0.11(-4.70%)
Feb 26, 2019 2.430 2.430 2.300 2.340 176,394 -0.08(-3.31%)
Feb 25, 2019 2.480 2.500 2.408 2.420 116,104 -0.01(-0.41%)
Feb 22, 2019 2.380 2.470 2.360 2.430 128,400 +0.05(+2.10%)
Feb 21, 2019 2.370 2.400 2.301 2.380 53,285 +0.01(+0.42%)
Feb 20, 2019 2.380 2.450 2.300 2.370 187,877 -0.03(-1.25%)
Feb 19, 2019 2.610 2.610 2.340 2.400 327,076 -0.19(-7.34%)
Feb 15, 2019 2.580 2.680 2.565 2.590 254,500 +0.02(+0.78%)
Feb 14, 2019 2.450 2.600 2.450 2.570 252,248 +0.08(+3.21%)
Feb 13, 2019 2.490 2.630 2.431 2.490 261,315 +0.01(+0.40%)
Feb 12, 2019 2.390 2.530 2.390 2.480 207,878 +0.09(+3.77%)
Feb 11, 2019 2.370 2.500 2.270 2.390 479,840 +0.04(+1.70%)
Feb 08, 2019 1.990 2.440 1.990 2.350 455,200 +0.31(+15.20%)
Feb 07, 2019 2.070 2.070 1.960 2.040 135,092 -0.04(-1.92%)
Feb 06, 2019 1.980 2.080 1.980 2.080 146,646 +0.10(+5.05%)
Feb 05, 2019 2.070 2.150 1.980 1.980 189,405 -0.12(-5.71%)
Feb 04, 2019 2.050 2.110 2.050 2.100 163,727 +0.08(+3.96%)
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.