Skip to main content

Anavex Lf SC (NQ: AVXL )

5.090 +0.030 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 4.410 4.490 4.360 4.440 199,580 -0.02(-0.45%)
May 27, 2016 4.410 4.460 4.460 4.460 292,000 +0.03(+0.68%)
May 26, 2016 4.440 4.480 4.360 4.430 217,634 -0.02(-0.45%)
May 25, 2016 4.450 4.500 4.350 4.450 261,217 +0.04(+0.91%)
May 24, 2016 4.480 4.490 4.360 4.410 282,296 -0.07(-1.56%)
May 23, 2016 4.510 4.550 4.290 4.480 457,101 +0.05(+1.13%)
May 20, 2016 4.300 4.590 4.180 4.430 850,153 +0.28(+6.75%)
May 19, 2016 4.050 4.170 3.920 4.150 322,683 +0.06(+1.47%)
May 18, 2016 4.130 4.250 4.000 4.090 427,726 +0.04(+0.99%)
May 17, 2016 4.020 4.170 3.870 4.050 494,776 +0.05(+1.25%)
May 16, 2016 3.990 4.090 3.960 4.000 298,417 -0.05(-1.23%)
May 13, 2016 4.000 4.190 4.000 4.050 397,825 +0.05(+1.25%)
May 12, 2016 4.330 4.470 3.882 4.000 1,036,512 -0.39(-8.88%)
May 11, 2016 4.470 4.670 4.280 4.390 343,991 -0.10(-2.23%)
May 10, 2016 4.260 4.670 4.250 4.490 626,475 +0.29(+6.90%)
May 09, 2016 4.750 4.790 4.200 4.200 1,135,181 -0.61(-12.68%)
May 06, 2016 5.100 5.130 4.760 4.810 654,108 -0.38(-7.32%)
May 05, 2016 5.200 5.280 5.120 5.190 283,208 -0.01(-0.19%)
May 04, 2016 5.450 5.480 5.120 5.200 410,462 -0.30(-5.45%)
May 03, 2016 5.150 5.530 5.120 5.500 564,743 +0.26(+4.96%)
May 02, 2016 5.260 5.540 5.150 5.240 1,493,992 -0.22(-4.03%)
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%)
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.