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

Anavex Lf SC (NQ: AVXL )

3.390 -0.020 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2020 3.560 3.640 3.410 3.460 524,087 -0.11(-3.08%)
Apr 29, 2020 3.370 3.630 3.320 3.570 757,380 +0.24(+7.21%)
Apr 28, 2020 3.440 3.450 3.280 3.330 454,434 -0.08(-2.35%)
Apr 27, 2020 3.370 3.450 3.270 3.410 568,224 +0.04(+1.19%)
Apr 24, 2020 3.360 3.400 3.270 3.370 451,400 +0.06(+1.81%)
Apr 23, 2020 3.490 3.490 3.210 3.310 1,014,403 +0.14(+4.42%)
Apr 22, 2020 3.270 3.310 3.160 3.170 304,682 -0.02(-0.63%)
Apr 21, 2020 3.060 3.215 3.010 3.190 571,159 +0.06(+1.92%)
Apr 20, 2020 3.230 3.300 3.070 3.130 451,421 -0.10(-3.10%)
Apr 17, 2020 3.210 3.250 3.120 3.230 361,800 +0.09(+2.87%)
Apr 16, 2020 3.140 3.210 3.010 3.140 421,830 -0.03(-0.95%)
Apr 15, 2020 3.190 3.270 3.075 3.170 398,977 -0.12(-3.65%)
Apr 14, 2020 3.120 3.350 3.070 3.290 754,321 +0.23(+7.52%)
Apr 13, 2020 3.040 3.090 2.960 3.060 403,154 -0.02(-0.65%)
Apr 09, 2020 3.020 3.120 2.900 3.080 636,400 +0.15(+5.12%)
Apr 08, 2020 2.910 3.010 2.805 2.930 413,837 +0.08(+2.81%)
Apr 07, 2020 3.050 3.090 2.740 2.850 619,997 -0.10(-3.39%)
Apr 06, 2020 2.740 2.970 2.680 2.950 888,148 +0.33(+12.60%)
Apr 03, 2020 2.640 2.680 2.530 2.620 566,700 -0.01(-0.38%)
Apr 02, 2020 2.790 2.830 2.580 2.630 917,318 -0.19(-6.74%)
Apr 01, 2020 3.040 3.110 2.810 2.820 1,093,877 -0.33(-10.48%)
Mar 31, 2020 3.020 3.460 2.920 3.150 2,086,093 +0.14(+4.65%)
Mar 30, 2020 2.900 3.020 2.670 3.010 1,140,805 +0.09(+3.08%)
Mar 27, 2020 2.900 3.010 2.760 2.920 647,500 -0.06(-2.01%)
Mar 26, 2020 2.880 3.070 2.820 2.980 1,058,452 +0.09(+3.11%)
Mar 25, 2020 2.980 3.160 2.770 2.890 656,345 -0.10(-3.34%)
Mar 24, 2020 3.020 3.080 2.650 2.990 1,062,898 +0.18(+6.41%)
Mar 23, 2020 2.460 2.950 2.230 2.810 880,516 +0.38(+15.64%)
Mar 20, 2020 2.540 2.650 2.390 2.430 2,003,700 -0.06(-2.41%)
Mar 19, 2020 2.310 2.550 2.280 2.490 1,255,956 +0.11(+4.62%)
Mar 18, 2020 2.480 2.510 2.270 2.380 1,363,791 -0.14(-5.56%)
Mar 17, 2020 2.550 2.643 2.400 2.520 1,537,066 +0.03(+1.20%)
Mar 16, 2020 2.500 2.540 2.200 2.490 1,514,672 -0.16(-6.04%)
Mar 13, 2020 2.930 2.950 2.550 2.650 1,493,500 -0.04(-1.49%)
Mar 12, 2020 3.000 3.000 2.660 2.690 1,926,709 -0.63(-18.98%)
Mar 11, 2020 3.450 3.550 3.190 3.320 1,057,367 -0.23(-6.48%)
Mar 10, 2020 3.700 3.780 3.380 3.550 892,051 -0.02(-0.56%)
Mar 09, 2020 3.760 3.890 3.510 3.570 945,796 -0.51(-12.50%)
Mar 06, 2020 4.240 4.240 3.820 4.080 1,163,200 -0.12(-2.86%)
Mar 05, 2020 4.140 4.440 4.120 4.200 855,755 -0.05(-1.18%)
Mar 04, 2020 4.350 4.540 4.030 4.250 1,138,255 +0.02(+0.47%)
Mar 03, 2020 4.160 4.390 4.070 4.230 1,519,200 +0.11(+2.67%)
Mar 02, 2020 3.820 4.130 3.700 4.120 1,581,762 +0.31(+8.14%)
Feb 28, 2020 3.520 3.820 3.470 3.810 1,807,800 +0.00(+0.00%)
Feb 27, 2020 4.120 4.190 3.800 3.810 1,486,380 -0.28(-6.85%)
Feb 26, 2020 4.330 4.380 3.940 4.090 1,579,311 -0.29(-6.73%)
Feb 25, 2020 4.760 4.780 4.280 4.385 1,966,719 -0.33(-7.10%)
Feb 24, 2020 4.920 5.050 4.630 4.720 1,876,813 -0.37(-7.27%)
Feb 21, 2020 5.150 5.350 4.910 5.090 1,407,300 -0.07(-1.36%)
Feb 20, 2020 5.140 5.710 5.000 5.160 1,271,387 -0.18(-3.37%)
Feb 19, 2020 5.980 6.310 4.880 5.340 3,675,141 -0.47(-8.09%)
Feb 18, 2020 5.100 6.000 5.050 5.810 2,350,182 +0.81(+16.20%)
Feb 14, 2020 5.080 5.380 4.880 5.000 1,969,700 +0.03(+0.60%)
Feb 13, 2020 4.650 5.340 4.610 4.970 2,984,193 +0.33(+7.11%)
Feb 12, 2020 4.260 4.910 4.100 4.640 2,386,424 +0.39(+9.18%)
Feb 11, 2020 4.010 4.300 3.940 4.250 1,228,149 +0.25(+6.25%)
Feb 10, 2020 3.990 4.260 3.950 4.000 1,050,130 +0.01(+0.25%)
Feb 07, 2020 4.170 4.590 3.870 3.990 2,809,200 -0.16(-3.86%)
Feb 06, 2020 3.850 4.400 3.700 4.150 2,400,561 +0.37(+9.79%)
Feb 05, 2020 3.620 3.910 3.600 3.780 1,412,055 +0.20(+5.59%)
Feb 04, 2020 3.300 3.650 3.120 3.580 1,454,647 +0.30(+9.15%)
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.