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

Anavex Lf SC (NQ: AVXL )

3.780 -0.020 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 29, 2016 3.700 4.000 3.535 3.840 3,361,301 +0.33(+9.40%)
Jul 28, 2016 4.020 4.400 3.460 3.510 5,029,875 -0.95(-21.30%)
Jul 27, 2016 7.550 7.600 4.080 4.460 10,414,473 -3.03(-40.45%)
Jul 26, 2016 7.540 7.610 7.090 7.490 1,046,100 +0.03(+0.40%)
Jul 25, 2016 7.450 7.820 7.180 7.460 1,776,576 +0.60(+8.75%)
Jul 22, 2016 7.100 7.370 6.750 6.860 987,258 -0.25(-3.52%)
Jul 21, 2016 7.120 7.320 7.000 7.110 695,686 -0.05(-0.70%)
Jul 20, 2016 7.050 7.310 7.050 7.160 515,344 +0.16(+2.29%)
Jul 19, 2016 7.410 7.660 6.900 7.000 1,025,235 -0.37(-5.02%)
Jul 18, 2016 7.050 7.490 7.000 7.370 898,480 +0.31(+4.39%)
Jul 15, 2016 6.800 7.170 6.700 7.060 783,633 +0.26(+3.82%)
Jul 14, 2016 7.000 7.070 6.620 6.800 1,282,058 -0.30(-4.23%)
Jul 13, 2016 7.440 7.600 7.060 7.100 1,177,831 -0.52(-6.82%)
Jul 12, 2016 7.480 7.840 7.100 7.620 1,650,484 -0.11(-1.42%)
Jul 11, 2016 7.650 8.300 7.430 7.730 2,398,376 +0.15(+1.98%)
Jul 08, 2016 6.910 8.000 6.940 7.580 1,958,452 +0.64(+9.22%)
Jul 07, 2016 6.370 6.990 6.300 6.940 1,138,778 +0.68(+10.86%)
Jul 05, 2016 5.800 6.470 5.660 6.260 1,040,800 +0.37(+6.28%)
Jul 01, 2016 6.170 5.890 5.890 5.890 1,225,300 -0.22(-3.60%)
Jun 30, 2016 5.610 6.110 5.393 6.110 2,150,789 +0.86(+16.38%)
Jun 29, 2016 5.220 5.250 4.840 5.250 858,451 +0.47(+9.83%)
Jun 28, 2016 4.760 4.809 4.600 4.780 428,227 +0.24(+5.29%)
Jun 27, 2016 4.600 4.660 4.370 4.540 553,788 -0.01(-0.22%)
Jun 24, 2016 4.080 4.630 4.060 4.550 3,614,858 +0.28(+6.56%)
Jun 23, 2016 4.150 4.390 4.130 4.270 524,940 +0.12(+2.89%)
Jun 22, 2016 4.300 4.300 4.070 4.150 457,538 -0.08(-1.89%)
Jun 21, 2016 4.320 4.320 4.010 4.230 362,384 +0.12(+2.92%)
Jun 20, 2016 4.060 4.180 4.030 4.110 272,120 +0.09(+2.24%)
Jun 17, 2016 4.280 4.280 4.020 4.020 272,440 -0.27(-6.29%)
Jun 16, 2016 4.160 4.300 4.050 4.290 346,415 +0.14(+3.37%)
Jun 15, 2016 4.090 4.160 4.010 4.150 170,530 +0.07(+1.72%)
Jun 14, 2016 4.050 4.140 3.950 4.080 291,710 +0.03(+0.74%)
Jun 13, 2016 4.200 4.330 4.005 4.050 556,493 -0.16(-3.80%)
Jun 10, 2016 4.440 4.440 4.170 4.210 344,608 -0.23(-5.18%)
Jun 09, 2016 4.420 4.540 4.340 4.440 278,296 +0.09(+2.07%)
Jun 08, 2016 4.690 4.732 4.300 4.350 452,168 -0.29(-6.25%)
Jun 07, 2016 4.740 4.840 4.610 4.640 291,421 -0.06(-1.28%)
Jun 06, 2016 4.620 4.750 4.460 4.700 436,399 +0.15(+3.30%)
Jun 03, 2016 4.700 4.700 4.450 4.550 453,205 -0.08(-1.73%)
Jun 02, 2016 4.380 4.700 4.300 4.630 479,265 +0.24(+5.47%)
Jun 01, 2016 4.460 4.460 4.350 4.390 289,124 -0.05(-1.13%)
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%)
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.