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, 2022 9.360 9.795 8.940 9.110 1,204,034 -0.60(-6.18%)
May 27, 2022 9.100 9.770 8.840 9.710 995,460 +0.65(+7.17%)
May 26, 2022 9.120 9.360 9.011 9.060 461,256 -0.04(-0.44%)
May 25, 2022 9.020 9.190 8.790 9.100 718,916 +0.06(+0.66%)
May 24, 2022 9.120 9.210 8.660 9.040 675,098 -0.23(-2.48%)
May 23, 2022 9.320 9.790 9.150 9.270 581,528 -0.35(-3.64%)
May 20, 2022 9.380 9.660 8.939 9.620 857,666 +0.35(+3.78%)
May 19, 2022 8.690 9.390 8.690 9.270 959,774 +0.55(+6.31%)
May 18, 2022 8.980 9.240 8.510 8.720 954,980 -0.71(-7.53%)
May 17, 2022 8.820 9.435 8.820 9.430 855,858 +0.71(+8.14%)
May 16, 2022 8.520 9.120 8.440 8.720 630,666 +0.13(+1.51%)
May 13, 2022 7.990 8.680 7.955 8.590 856,316 +0.84(+10.84%)
May 12, 2022 7.140 8.220 7.130 7.750 1,230,853 +0.44(+6.02%)
May 11, 2022 7.690 8.160 7.229 7.310 1,424,887 -0.38(-4.94%)
May 10, 2022 8.150 8.500 7.285 7.690 1,347,336 +0.10(+1.32%)
May 09, 2022 8.050 8.390 7.380 7.590 1,481,687 -0.76(-9.10%)
May 06, 2022 8.860 8.860 8.260 8.350 997,140 -0.68(-7.53%)
May 05, 2022 9.560 9.710 8.770 9.030 816,323 -0.73(-7.48%)
May 04, 2022 9.250 9.835 8.890 9.760 759,934 +0.50(+5.40%)
May 03, 2022 9.090 9.330 9.000 9.260 535,241 +0.21(+2.32%)
May 02, 2022 8.560 9.050 8.550 9.050 1,065,026 +0.46(+5.36%)
Apr 29, 2022 8.900 9.296 8.570 8.590 719,718 -0.40(-4.45%)
Apr 28, 2022 9.100 9.135 8.500 8.990 741,363 +0.07(+0.78%)
Apr 27, 2022 9.070 9.370 8.880 8.920 633,742 -0.11(-1.22%)
Apr 26, 2022 9.600 9.780 9.030 9.030 1,111,936 -0.64(-6.62%)
Apr 25, 2022 9.540 9.771 9.420 9.670 598,011 +0.04(+0.42%)
Apr 22, 2022 9.840 10.15 9.610 9.630 834,584 -0.25(-2.53%)
Apr 21, 2022 10.61 10.64 9.860 9.880 858,497 -0.56(-5.36%)
Apr 20, 2022 10.75 10.79 10.40 10.44 625,542 -0.29(-2.70%)
Apr 19, 2022 10.56 10.89 10.39 10.73 581,695 +0.22(+2.09%)
Apr 18, 2022 11.12 11.12 10.47 10.51 933,282 -0.59(-5.32%)
Apr 14, 2022 11.64 11.68 11.08 11.10 547,037 -0.57(-4.88%)
Apr 13, 2022 11.27 11.77 11.27 11.67 711,229 +0.41(+3.64%)
Apr 12, 2022 11.54 11.90 11.12 11.26 577,154 -0.07(-0.62%)
Apr 11, 2022 11.58 11.88 11.28 11.33 654,077 -0.47(-3.98%)
Apr 08, 2022 11.95 12.19 11.70 11.80 578,035 -0.18(-1.50%)
Apr 07, 2022 12.28 12.46 11.75 11.98 585,552 -0.32(-2.60%)
Apr 06, 2022 12.13 12.43 11.82 12.30 933,517 +0.26(+2.16%)
Apr 05, 2022 12.85 12.85 11.99 12.04 955,107 -0.80(-6.23%)
Apr 04, 2022 12.70 13.00 12.55 12.84 766,321 +0.20(+1.58%)
Apr 01, 2022 12.39 12.77 12.33 12.64 737,118 +0.33(+2.68%)
Mar 31, 2022 12.36 12.69 12.28 12.31 699,713 +0.04(+0.33%)
Mar 30, 2022 12.88 13.08 12.21 12.27 748,518 -0.66(-5.10%)
Mar 29, 2022 12.78 13.10 12.73 12.93 1,030,437 +0.33(+2.62%)
Mar 28, 2022 12.52 12.77 12.32 12.60 592,066 +0.12(+0.96%)
Mar 25, 2022 12.85 12.91 12.45 12.48 666,647 -0.25(-1.96%)
Mar 24, 2022 12.55 12.89 12.20 12.73 754,466 +0.32(+2.58%)
Mar 23, 2022 12.70 13.14 12.40 12.41 1,057,919 -0.47(-3.65%)
Mar 22, 2022 12.66 13.01 12.56 12.88 854,297 +0.34(+2.71%)
Mar 21, 2022 12.89 13.08 12.42 12.54 1,041,195 -0.56(-4.27%)
Mar 18, 2022 12.41 13.39 12.41 13.10 3,267,529 +0.63(+5.05%)
Mar 17, 2022 11.50 12.48 11.46 12.47 936,420 +0.77(+6.58%)
Mar 16, 2022 10.82 11.70 10.76 11.70 1,165,505 +1.05(+9.86%)
Mar 15, 2022 10.12 10.76 10.12 10.65 1,202,106 +0.57(+5.65%)
Mar 14, 2022 10.97 11.14 9.990 10.08 1,047,930 -0.89(-8.11%)
Mar 11, 2022 11.26 11.35 10.96 10.97 970,143 -0.22(-1.97%)
Mar 10, 2022 10.90 11.35 10.77 11.19 711,456 +0.00(+0.00%)
Mar 09, 2022 10.70 11.30 10.44 11.19 1,124,575 +0.97(+9.49%)
Mar 08, 2022 10.16 10.74 9.890 10.22 914,615 +0.07(+0.69%)
Mar 07, 2022 10.28 10.63 10.12 10.15 722,162 -0.22(-2.12%)
Mar 04, 2022 10.53 10.82 10.27 10.37 665,802 -0.26(-2.45%)
Mar 03, 2022 10.88 10.98 10.42 10.63 749,380 -0.15(-1.39%)
Mar 02, 2022 10.67 11.00 10.61 10.78 692,634 +0.25(+2.37%)
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.