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

Anavex Lf SC (NQ: AVXL )

3.710 -0.090 (-2.37%)
Streaming Delayed Price Updated: 11:15 AM EDT, Apr 19, 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 (%)
Jun 29, 2018 2.720 2.790 2.510 2.620 864,296 -0.09(-3.32%)
Jun 28, 2018 2.910 2.949 2.650 2.710 686,628 -0.25(-8.45%)
Jun 27, 2018 3.320 3.354 2.955 2.960 610,914 -0.37(-11.11%)
Jun 26, 2018 3.340 3.440 3.230 3.330 543,398 +0.03(+0.91%)
Jun 25, 2018 3.980 3.980 3.200 3.300 1,261,087 -0.62(-15.82%)
Jun 22, 2018 4.120 4.170 3.850 3.920 4,455,568 -0.20(-4.85%)
Jun 21, 2018 4.300 4.331 4.030 4.120 504,732 -0.14(-3.29%)
Jun 20, 2018 4.140 4.350 4.070 4.260 688,042 +0.10(+2.40%)
Jun 19, 2018 4.140 4.250 4.031 4.160 355,895 -0.03(-0.72%)
Jun 18, 2018 4.240 4.240 3.970 4.190 488,608 +0.01(+0.24%)
Jun 15, 2018 4.250 4.080 4.180 508,392 +0.10(+2.45%)
Jun 14, 2018 4.070 4.119 3.920 4.080 377,721 +0.03(+0.62%)
Jun 13, 2018 3.970 4.230 3.770 4.055 533,164 +0.08(+2.14%)
Jun 12, 2018 4.150 4.210 3.880 3.970 620,036 -0.11(-2.70%)
Jun 11, 2018 3.760 4.350 3.690 4.080 1,253,472 +0.34(+9.09%)
Jun 08, 2018 3.700 3.760 3.531 3.740 373,397 -0.01(-0.27%)
Jun 07, 2018 3.670 3.900 3.562 3.750 637,671 +0.06(+1.63%)
Jun 06, 2018 3.300 3.700 3.290 3.690 546,368 +0.22(+6.34%)
Jun 05, 2018 3.680 3.980 3.310 3.470 2,037,681 -0.31(-8.20%)
Jun 04, 2018 2.920 3.900 2.870 3.780 4,573,077 +0.91(+31.71%)
Jun 01, 2018 2.750 2.980 2.738 2.870 350,503 +0.12(+4.36%)
May 31, 2018 2.690 2.800 2.650 2.750 283,222 +0.07(+2.61%)
May 30, 2018 2.700 2.735 2.650 2.680 270,059 +0.09(+3.47%)
May 29, 2018 2.730 2.730 2.530 2.590 249,826 -0.13(-4.78%)
May 25, 2018 2.720 2.720 2.720 0 +0.02(+0.74%)
May 24, 2018 2.650 2.790 2.600 2.700 251,131 +0.04(+1.50%)
May 23, 2018 2.630 2.690 2.606 2.660 192,358 +0.04(+1.53%)
May 22, 2018 2.530 2.699 2.460 2.620 268,406 +0.10(+3.97%)
May 21, 2018 2.570 2.570 2.430 2.520 239,117 -0.05(-1.95%)
May 18, 2018 2.580 2.600 2.500 2.570 222,730 +0.02(+0.78%)
May 17, 2018 2.450 2.620 2.440 2.550 249,515 +0.11(+4.51%)
May 16, 2018 2.440 2.699 2.370 2.440 650,854 +0.14(+6.09%)
May 15, 2018 2.190 2.400 2.150 2.300 387,440 +0.11(+5.02%)
May 14, 2018 2.190 2.200 2.070 2.190 174,800 +0.01(+0.46%)
May 11, 2018 2.080 2.190 1.960 2.180 460,475 +0.09(+4.31%)
May 10, 2018 2.200 2.200 2.050 2.090 215,207 -0.11(-5.00%)
May 09, 2018 2.100 2.200 2.010 2.200 351,481 +0.12(+5.77%)
May 08, 2018 2.180 2.180 2.050 2.080 282,553 -0.09(-4.15%)
May 07, 2018 2.210 2.220 2.110 2.170 186,175 -0.02(-0.91%)
May 04, 2018 2.150 2.220 2.140 2.190 187,631 +0.06(+2.82%)
May 03, 2018 2.280 2.280 2.110 2.130 148,271 -0.16(-6.99%)
May 02, 2018 2.220 2.350 2.220 2.290 151,135 +0.05(+2.23%)
May 01, 2018 2.270 2.399 2.150 2.240 217,635 -0.04(-1.75%)
Apr 30, 2018 2.380 2.410 2.280 2.280 132,136 -0.10(-4.20%)
Apr 27, 2018 2.390 2.410 2.350 2.380 112,889 -0.01(-0.42%)
Apr 26, 2018 2.400 2.450 2.330 2.390 119,002 +0.01(+0.42%)
Apr 25, 2018 2.490 2.500 2.370 2.380 162,549 -0.11(-4.42%)
Apr 24, 2018 2.470 2.520 2.370 2.490 350,370 +0.05(+2.05%)
Apr 23, 2018 2.300 2.490 2.300 2.440 427,896 +0.16(+7.02%)
Apr 20, 2018 2.280 2.300 2.220 2.280 226,030 +0.02(+0.88%)
Apr 19, 2018 2.160 2.270 2.140 2.260 333,479 +0.09(+4.15%)
Apr 18, 2018 2.130 2.180 2.080 2.170 268,451 +0.08(+3.83%)
Apr 17, 2018 2.060 2.180 1.850 2.090 1,243,569 -0.14(-6.28%)
Apr 16, 2018 2.170 2.250 2.080 2.230 203,776 +0.08(+3.72%)
Apr 13, 2018 2.200 2.250 2.060 2.150 311,412 -0.05(-2.27%)
Apr 12, 2018 2.290 2.290 2.190 2.200 214,131 -0.07(-3.08%)
Apr 11, 2018 2.170 2.280 2.130 2.270 202,494 +0.10(+4.61%)
Apr 10, 2018 2.300 2.300 2.060 2.170 493,183 -0.11(-4.82%)
Apr 09, 2018 2.380 2.380 2.250 2.280 300,821 -0.08(-3.39%)
Apr 06, 2018 2.450 2.490 2.350 2.360 194,683 -0.10(-4.07%)
Apr 05, 2018 2.460 2.490 2.400 2.460 194,294 +0.02(+0.82%)
Apr 04, 2018 2.450 2.480 2.400 2.440 202,281 -0.02(-0.81%)
Apr 03, 2018 2.540 2.550 2.450 2.460 175,386 -0.07(-2.77%)
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.