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

Anavex Lf SC (NQ: AVXL )

3.440 +0.050 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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%)
Feb 01, 2016 3.600 3.950 3.510 3.890 552,430 +0.30(+8.36%)
Jan 29, 2016 3.420 3.620 3.370 3.590 555,260 +0.16(+4.66%)
Jan 28, 2016 3.650 3.740 3.410 3.430 444,102 -0.17(-4.72%)
Jan 27, 2016 3.760 3.830 3.580 3.600 730,803 -0.21(-5.51%)
Jan 26, 2016 4.060 4.180 3.780 3.810 945,728 -0.31(-7.52%)
Jan 25, 2016 3.700 4.180 3.500 4.120 1,034,898 +0.46(+12.57%)
Jan 22, 2016 3.650 3.781 3.530 3.660 461,694 +0.05(+1.39%)
Jan 21, 2016 3.550 3.880 3.520 3.610 727,864 +0.03(+0.84%)
Jan 20, 2016 3.550 3.600 3.290 3.580 1,373,350 -0.14(-3.76%)
Jan 19, 2016 4.020 4.070 3.650 3.720 1,168,754 -0.29(-7.23%)
Jan 15, 2016 3.760 4.010 4.010 4.010 1,064,000 -0.04(-0.99%)
Jan 14, 2016 3.770 4.290 3.300 4.050 2,056,320 +0.38(+10.35%)
Jan 13, 2016 4.050 4.053 3.500 3.670 2,198,523 -0.43(-10.49%)
Jan 12, 2016 5.030 5.030 4.060 4.100 2,679,936 -1.06(-20.54%)
Jan 11, 2016 5.680 5.790 4.820 5.160 5,223,859 +0.56(+12.17%)
Jan 08, 2016 4.700 4.880 3.770 4.600 3,365,984 +0.07(+1.55%)
Jan 07, 2016 4.980 5.110 4.470 4.530 1,960,609 -0.58(-11.35%)
Jan 06, 2016 6.050 6.050 4.950 5.110 2,637,346 -1.01(-16.50%)
Jan 05, 2016 6.120 6.327 6.000 6.120 1,436,143 -0.14(-2.24%)
Jan 04, 2016 5.490 6.340 5.300 6.260 2,658,411 +0.69(+12.39%)
Dec 31, 2015 5.090 5.570 5.570 5.570 4,387,600 +0.07(+1.27%)
Dec 30, 2015 5.890 6.050 5.400 5.500 3,789,479 -0.78(-12.42%)
Dec 29, 2015 5.960 6.740 5.540 6.280 6,582,826 -0.75(-10.67%)
Dec 28, 2015 7.100 7.120 6.500 7.030 1,781,225 -0.07(-0.99%)
Dec 24, 2015 7.450 7.100 7.100 7.100 703,400 -0.32(-4.31%)
Dec 23, 2015 7.520 7.520 7.210 7.420 660,560 -0.08(-1.07%)
Dec 22, 2015 7.530 7.770 7.260 7.500 1,031,499 -0.27(-3.47%)
Dec 21, 2015 7.670 7.860 7.490 7.770 1,634,158 +0.28(+3.74%)
Dec 18, 2015 7.460 7.950 7.300 7.490 3,265,858 +0.03(+0.40%)
Dec 17, 2015 7.260 7.550 7.050 7.460 1,284,295 +0.31(+4.34%)
Dec 16, 2015 7.000 7.290 6.870 7.150 1,708,448 +0.28(+4.08%)
Dec 15, 2015 7.740 8.030 6.860 6.870 3,531,055 -0.74(-9.72%)
Dec 14, 2015 7.440 7.990 7.390 7.610 3,481,485 +0.50(+7.03%)
Dec 11, 2015 6.610 7.150 6.550 7.110 2,058,677 +0.39(+5.80%)
Dec 10, 2015 7.040 7.100 6.650 6.720 1,126,513 -0.03(-0.44%)
Dec 09, 2015 6.670 7.150 6.650 6.750 1,263,896 +0.19(+2.90%)
Dec 08, 2015 6.280 7.290 6.160 6.560 2,579,959 +0.10(+1.55%)
Dec 07, 2015 6.350 6.590 6.100 6.460 1,014,259 +0.13(+2.05%)
Dec 04, 2015 6.520 6.690 6.210 6.330 1,909,198 -0.08(-1.17%)
Dec 03, 2015 5.860 6.440 5.760 6.405 1,488,726 +0.65(+11.20%)
Dec 02, 2015 5.780 6.440 5.570 5.760 3,436,782 -0.57(-9.00%)
Dec 01, 2015 7.060 7.084 6.210 6.330 3,415,326 -0.66(-9.44%)
Nov 30, 2015 7.250 8.140 6.910 6.990 20,051,928 +0.99(+16.50%)
Nov 27, 2015 5.630 6.000 5.380 6.000 828,929 +0.48(+8.70%)
Nov 25, 2015 5.650 5.520 5.520 5.520 991,300 -0.09(-1.60%)
Nov 24, 2015 5.950 6.040 5.500 5.610 1,773,573 -0.39(-6.50%)
Nov 23, 2015 6.070 6.360 5.910 6.000 2,481,339 +0.17(+2.92%)
Nov 20, 2015 5.670 6.300 5.380 5.830 3,866,790 -0.07(-1.19%)
Nov 19, 2015 6.330 6.960 5.650 5.900 14,092,339 +0.60(+11.32%)
Nov 18, 2015 4.100 6.030 3.870 5.300 33,836,544 +2.06(+63.58%)
Nov 17, 2015 3.900 3.990 3.160 3.240 4,689,900 -0.98(-23.22%)
Nov 16, 2015 4.600 4.880 4.150 4.220 1,631,500 -0.33(-7.25%)
Nov 13, 2015 5.210 5.210 4.470 4.550 3,135,366 -0.68(-13.00%)
Nov 12, 2015 5.680 5.920 4.950 5.230 2,283,049 -0.21(-3.86%)
Nov 11, 2015 5.450 6.440 4.920 5.440 7,887,257 +0.00(+0.00%)
Nov 10, 2015 4.580 5.890 3.600 5.440 16,817,296 -0.76(-12.26%)
Nov 09, 2015 9.090 9.200 6.060 6.200 16,064,695 -2.00(-24.39%)
Nov 06, 2015 10.57 10.60 8.050 8.200 6,213,300 -2.72(-24.91%)
Nov 05, 2015 12.40 13.20 10.50 10.92 6,995,800 -2.38(-17.89%)
Nov 04, 2015 14.18 14.42 13.08 13.30 2,733,042 -1.03(-7.19%)
Nov 03, 2015 13.66 14.84 12.15 14.33 6,864,775 +1.33(+10.23%)
Nov 02, 2015 11.18 13.00 11.06 13.00 4,081,837 +2.42(+22.87%)
Oct 30, 2015 9.990 10.82 9.780 10.58 2,000,369 +0.83(+8.51%)
Oct 29, 2015 9.600 10.19 9.500 9.750 1,203,022 +0.30(+3.17%)
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.