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

Anavex Lf SC (NQ: AVXL )

3.680 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Aug 31, 2017 4.500 4.500 4.380 4.440 164,412 -0.01(-0.22%)
Aug 30, 2017 4.430 4.530 4.403 4.450 156,987 -0.01(-0.22%)
Aug 29, 2017 4.420 4.490 4.321 4.460 224,642 +0.02(+0.45%)
Aug 28, 2017 4.370 4.500 4.350 4.440 119,477 +0.09(+2.07%)
Aug 25, 2017 4.530 4.550 4.250 4.350 197,031 -0.18(-3.97%)
Aug 24, 2017 4.520 4.580 4.420 4.530 260,122 +0.01(+0.22%)
Aug 23, 2017 4.440 4.542 4.341 4.520 257,896 +0.06(+1.35%)
Aug 22, 2017 4.380 4.530 4.210 4.460 446,527 +0.15(+3.48%)
Aug 21, 2017 3.980 4.480 3.950 4.310 679,695 +0.38(+9.67%)
Aug 18, 2017 3.750 3.980 3.710 3.930 241,116 +0.14(+3.69%)
Aug 17, 2017 3.800 3.915 3.780 3.790 148,094 -0.07(-1.81%)
Aug 16, 2017 3.910 3.954 3.820 3.860 190,635 -0.12(-3.02%)
Aug 15, 2017 4.110 4.190 3.827 3.980 356,623 -0.12(-2.93%)
Aug 14, 2017 3.710 4.120 3.660 4.100 531,705 +0.51(+14.21%)
Aug 11, 2017 3.490 3.620 3.450 3.590 155,111 +0.06(+1.70%)
Aug 10, 2017 3.420 3.620 3.401 3.530 325,087 +0.11(+3.22%)
Aug 09, 2017 3.710 3.760 3.330 3.420 616,400 -0.32(-8.56%)
Aug 08, 2017 3.950 3.980 3.720 3.740 462,067 -0.20(-5.08%)
Aug 07, 2017 4.000 4.100 3.940 3.940 197,611 -0.05(-1.25%)
Aug 04, 2017 4.049 3.950 3.990 189,850 +0.06(+1.53%)
Aug 03, 2017 4.000 4.070 3.920 3.930 193,552 -0.03(-0.76%)
Aug 02, 2017 4.000 4.060 3.900 3.960 197,474 -0.07(-1.74%)
Aug 01, 2017 4.050 4.070 3.900 4.030 237,874 -0.03(-0.74%)
Jul 31, 2017 4.150 4.185 4.058 4.060 154,043 -0.09(-2.17%)
Jul 28, 2017 4.110 4.320 4.100 4.150 176,139 -0.02(-0.48%)
Jul 27, 2017 4.350 4.420 4.100 4.170 265,956 -0.18(-4.14%)
Jul 26, 2017 4.340 4.484 4.288 4.350 278,258 +0.02(+0.46%)
Jul 25, 2017 4.160 4.400 4.140 4.330 346,583 +0.16(+3.84%)
Jul 24, 2017 4.400 4.400 4.010 4.170 518,780 -0.04(-0.95%)
Jul 21, 2017 4.840 4.870 3.630 4.210 1,737,285 -0.66(-13.55%)
Jul 20, 2017 5.070 4.800 4.870 585,292 -0.13(-2.60%)
Jul 19, 2017 5.100 5.190 4.951 5.000 383,402 -0.10(-1.96%)
Jul 18, 2017 5.120 5.190 5.100 5.100 183,935 -0.03(-0.58%)
Jul 17, 2017 5.340 5.380 5.120 5.130 294,429 -0.21(-3.93%)
Jul 14, 2017 5.380 5.380 5.280 5.340 129,979 +0.00(+0.00%)
Jul 13, 2017 5.330 5.381 5.260 5.340 148,317 +0.01(+0.19%)
Jul 12, 2017 5.400 5.440 5.280 5.330 128,345 -0.05(-0.93%)
Jul 11, 2017 5.360 5.550 5.281 5.380 335,581 +0.03(+0.56%)
Jul 10, 2017 5.320 5.400 5.130 5.350 304,503 +0.00(+0.00%)
Jul 07, 2017 5.380 5.435 5.300 5.350 165,474 -0.06(-1.11%)
Jul 06, 2017 5.500 5.550 5.350 5.410 206,318 -0.13(-2.35%)
Jul 05, 2017 5.400 5.570 5.380 5.540 214,032 +0.17(+3.17%)
Jul 03, 2017 5.310 5.390 5.180 5.370 169,743 +0.05(+0.94%)
Jun 30, 2017 5.420 5.420 5.214 5.320 287,491 -0.11(-2.03%)
Jun 29, 2017 5.560 5.570 5.330 5.430 320,832 -0.12(-2.16%)
Jun 28, 2017 5.490 5.610 5.440 5.550 241,834 +0.09(+1.65%)
Jun 27, 2017 5.550 5.605 5.410 5.460 238,317 -0.09(-1.62%)
Jun 26, 2017 5.720 5.730 5.510 5.550 224,048 -0.15(-2.63%)
Jun 23, 2017 5.740 5.700 497,061 +0.16(+2.89%)
Jun 22, 2017 5.500 5.640 5.400 5.540 399,471 +0.09(+1.65%)
Jun 21, 2017 5.590 5.590 5.400 5.450 246,963 +0.06(+1.11%)
Jun 20, 2017 5.390 5.540 5.200 5.390 307,611 -0.02(-0.37%)
Jun 19, 2017 5.330 5.450 5.270 5.410 275,266 +0.05(+0.93%)
Jun 16, 2017 5.500 5.560 5.100 5.360 802,610 -0.20(-3.60%)
Jun 15, 2017 5.620 5.739 5.500 5.560 442,752 -0.10(-1.77%)
Jun 14, 2017 5.790 5.810 5.610 5.660 297,299 -0.04(-0.70%)
Jun 13, 2017 5.770 5.840 5.670 5.700 289,902 -0.04(-0.70%)
Jun 12, 2017 5.860 5.910 5.710 5.740 482,397 -0.22(-3.69%)
Jun 09, 2017 5.980 6.050 5.860 5.960 312,373 -0.02(-0.33%)
Jun 08, 2017 5.920 6.070 5.900 5.980 256,586 +0.01(+0.17%)
Jun 07, 2017 6.190 6.230 5.920 5.970 295,230 -0.19(-3.08%)
Jun 06, 2017 6.100 6.270 6.100 6.160 412,865 -0.10(-1.60%)
Jun 05, 2017 6.190 6.260 6.030 6.260 344,258 +0.12(+1.95%)
Jun 02, 2017 6.000 6.250 5.970 6.140 532,142 +0.18(+3.02%)
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.