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 (%)
Jul 31, 2023 7.940 8.270 7.935 8.250 745,855 +0.32(+4.04%)
Jul 28, 2023 7.700 7.950 7.660 7.930 675,354 +0.27(+3.52%)
Jul 27, 2023 8.040 8.060 7.620 7.660 1,040,506 -0.33(-4.13%)
Jul 26, 2023 8.030 8.100 7.950 7.990 481,491 -0.03(-0.37%)
Jul 25, 2023 8.140 8.220 7.930 8.020 547,522 -0.15(-1.84%)
Jul 24, 2023 7.910 8.210 7.910 8.170 718,627 +0.06(+0.74%)
Jul 21, 2023 8.080 8.170 7.920 8.110 778,051 +0.11(+1.37%)
Jul 20, 2023 8.250 8.290 7.991 8.000 555,053 -0.33(-3.96%)
Jul 19, 2023 8.380 8.490 8.292 8.330 426,044 -0.05(-0.60%)
Jul 18, 2023 8.400 8.570 8.365 8.380 426,909 +0.01(+0.12%)
Jul 17, 2023 8.410 8.560 8.270 8.370 1,006,749 -0.05(-0.59%)
Jul 14, 2023 8.460 8.540 8.340 8.420 484,542 -0.03(-0.36%)
Jul 13, 2023 8.570 8.620 8.430 8.450 398,055 -0.10(-1.17%)
Jul 12, 2023 8.710 8.710 8.440 8.550 548,358 -0.06(-0.70%)
Jul 11, 2023 8.630 8.740 8.485 8.610 537,622 -0.05(-0.58%)
Jul 10, 2023 8.140 8.680 8.130 8.660 1,057,314 +0.50(+6.13%)
Jul 07, 2023 7.910 8.180 7.900 8.160 631,574 +0.28(+3.55%)
Jul 06, 2023 7.880 7.918 7.730 7.880 645,510 -0.07(-0.88%)
Jul 05, 2023 8.010 8.030 7.800 7.950 755,535 -0.06(-0.75%)
Jul 03, 2023 8.130 8.181 7.925 8.010 570,322 -0.12(-1.48%)
Jun 30, 2023 8.010 8.180 7.900 8.130 710,877 +0.22(+2.78%)
Jun 29, 2023 7.980 8.200 7.870 7.910 874,309 -0.07(-0.88%)
Jun 28, 2023 8.090 8.090 7.870 7.980 1,317,669 -0.10(-1.24%)
Jun 27, 2023 8.200 8.220 8.010 8.080 688,132 -0.12(-1.46%)
Jun 26, 2023 8.120 8.280 8.000 8.200 704,685 +0.04(+0.49%)
Jun 23, 2023 8.250 8.250 8.080 8.160 982,399 -0.14(-1.69%)
Jun 22, 2023 8.460 8.460 8.260 8.300 590,478 -0.22(-2.58%)
Jun 21, 2023 8.360 8.620 8.220 8.520 608,478 +0.11(+1.31%)
Jun 20, 2023 8.530 8.580 8.300 8.410 963,674 -0.16(-1.87%)
Jun 16, 2023 8.950 8.960 8.410 8.570 4,097,261 -0.26(-2.94%)
Jun 15, 2023 8.760 8.940 8.580 8.830 849,108 +0.08(+0.91%)
Jun 14, 2023 8.850 8.935 8.590 8.750 796,239 -0.08(-0.91%)
Jun 13, 2023 8.750 8.990 8.510 8.830 884,454 +0.18(+2.02%)
Jun 12, 2023 9.200 9.360 8.490 8.655 1,656,285 -0.50(-5.41%)
Jun 09, 2023 9.280 10.17 8.910 9.150 3,982,144 -0.09(-0.97%)
Jun 08, 2023 9.390 9.500 9.120 9.240 892,811 -0.14(-1.49%)
Jun 07, 2023 9.070 9.470 9.014 9.380 920,716 +0.27(+2.96%)
Jun 06, 2023 9.110 9.215 8.940 9.110 715,276 +0.04(+0.44%)
Jun 05, 2023 9.050 9.230 9.030 9.070 702,333 -0.07(-0.77%)
Jun 02, 2023 9.170 9.240 8.915 9.140 811,391 +0.04(+0.44%)
Jun 01, 2023 9.220 9.340 9.050 9.100 653,851 -0.14(-1.52%)
May 31, 2023 9.180 9.470 9.000 9.240 683,974 +0.06(+0.65%)
May 30, 2023 9.450 9.500 9.070 9.180 650,165 -0.14(-1.50%)
May 26, 2023 8.970 9.355 8.945 9.320 960,729 +0.36(+4.02%)
May 25, 2023 9.220 9.260 8.880 8.960 711,672 -0.25(-2.71%)
May 24, 2023 9.170 9.270 9.055 9.210 762,279 -0.05(-0.54%)
May 23, 2023 9.440 9.729 9.200 9.260 957,685 -0.24(-2.53%)
May 22, 2023 9.450 9.590 9.350 9.500 665,369 +0.05(+0.53%)
May 19, 2023 9.450 9.530 9.270 9.450 547,935 +0.16(+1.72%)
May 18, 2023 9.500 9.500 9.030 9.290 734,727 -0.21(-2.21%)
May 17, 2023 9.090 9.510 8.940 9.500 801,084 +0.49(+5.44%)
May 16, 2023 9.360 9.380 8.870 9.010 954,677 -0.48(-5.06%)
May 15, 2023 9.140 9.660 9.070 9.490 883,281 +0.39(+4.29%)
May 12, 2023 9.260 9.320 8.880 9.100 533,527 -0.09(-0.98%)
May 11, 2023 9.370 9.450 9.030 9.190 860,401 -0.17(-1.82%)
May 10, 2023 9.320 9.630 9.040 9.360 1,250,446 +0.29(+3.20%)
May 09, 2023 8.150 9.280 8.020 9.070 1,230,195 +0.66(+7.85%)
May 08, 2023 8.420 8.450 8.200 8.410 880,194 -0.03(-0.36%)
May 05, 2023 8.500 8.630 8.410 8.440 796,423 +0.04(+0.48%)
May 04, 2023 8.320 8.485 8.110 8.400 798,615 +0.06(+0.72%)
May 03, 2023 8.050 8.500 8.030 8.340 1,268,235 +0.34(+4.25%)
May 02, 2023 8.280 8.390 7.950 8.000 994,335 -0.22(-2.68%)
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.