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, 2019 2.970 2.995 2.840 2.890 383,000 -0.15(-4.93%)
May 30, 2019 3.070 3.090 2.935 3.040 353,175 -0.02(-0.65%)
May 29, 2019 3.160 3.210 3.000 3.060 339,297 -0.11(-3.47%)
May 28, 2019 3.290 3.430 3.160 3.170 316,934 -0.13(-3.94%)
May 24, 2019 3.620 3.620 3.220 3.300 443,900 -0.26(-7.30%)
May 23, 2019 3.620 3.940 3.330 3.560 916,768 -0.04(-0.97%)
May 22, 2019 3.730 3.850 3.570 3.595 468,893 -0.10(-2.84%)
May 21, 2019 3.480 3.950 3.450 3.700 763,592 +0.28(+8.19%)
May 20, 2019 3.410 3.650 3.380 3.420 935,231 -0.05(-1.44%)
May 17, 2019 3.420 3.490 3.400 3.470 199,300 +0.02(+0.58%)
May 16, 2019 3.420 3.570 3.350 3.450 602,985 +0.00(+0.00%)
May 15, 2019 3.100 3.550 3.070 3.450 1,016,522 +0.30(+9.52%)
May 14, 2019 3.070 3.150 3.000 3.150 348,207 +0.08(+2.61%)
May 13, 2019 3.060 3.100 2.910 3.070 373,382 -0.03(-0.97%)
May 10, 2019 3.000 3.140 2.990 3.100 307,700 +0.03(+0.98%)
May 09, 2019 3.000 3.090 2.910 3.070 362,185 +0.02(+0.66%)
May 08, 2019 3.120 3.170 2.990 3.050 355,276 -0.06(-1.93%)
May 07, 2019 3.160 3.180 3.070 3.110 271,697 -0.06(-1.89%)
May 06, 2019 3.150 3.220 3.100 3.170 273,390 +0.02(+0.63%)
May 03, 2019 3.140 3.190 3.100 3.150 317,400 +0.06(+1.94%)
May 02, 2019 3.070 3.160 3.040 3.090 240,157 +0.03(+0.98%)
May 01, 2019 3.000 3.090 2.940 3.060 239,000 +0.09(+3.03%)
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%)
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.