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

Anavex Lf SC (NQ: AVXL )

3.460 -0.220 (-5.98%)
Streaming Delayed Price Updated: 2:42 PM EDT, Apr 24, 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, 2018 2.670 2.670 2.670 0 +0.14(+5.53%)
Aug 30, 2018 2.630 2.650 2.530 2.530 282,623 -0.09(-3.44%)
Aug 29, 2018 2.710 2.750 2.620 2.620 250,328 -0.11(-4.03%)
Aug 28, 2018 2.830 2.845 2.630 2.730 342,068 -0.05(-1.80%)
Aug 27, 2018 2.780 2.830 2.720 2.780 202,876 +0.02(+0.72%)
Aug 24, 2018 2.840 2.855 2.700 2.760 178,200 -0.07(-2.47%)
Aug 23, 2018 2.850 2.880 2.760 2.830 176,569 -0.02(-0.70%)
Aug 22, 2018 2.860 2.883 2.740 2.850 141,371 +0.06(+2.15%)
Aug 21, 2018 2.660 2.800 2.650 2.790 126,852 +0.13(+4.89%)
Aug 20, 2018 2.700 2.740 2.630 2.660 110,330 -0.05(-1.85%)
Aug 17, 2018 2.700 2.740 2.630 2.710 116,000 +0.01(+0.37%)
Aug 16, 2018 2.690 2.750 2.650 2.700 104,732 +0.04(+1.50%)
Aug 15, 2018 2.750 2.840 2.660 2.660 134,820 -0.13(-4.66%)
Aug 14, 2018 2.750 2.850 2.740 2.790 133,028 +0.04(+1.45%)
Aug 13, 2018 2.720 2.780 2.620 2.750 516,027 +0.01(+0.36%)
Aug 10, 2018 2.790 2.815 2.690 2.740 311,000 -0.09(-3.18%)
Aug 09, 2018 3.010 3.060 2.750 2.830 287,463 -0.07(-2.41%)
Aug 08, 2018 2.780 2.990 2.760 2.900 335,569 +0.12(+4.32%)
Aug 07, 2018 2.730 2.800 2.680 2.780 161,591 +0.08(+2.96%)
Aug 06, 2018 2.640 2.759 2.610 2.700 188,090 +0.06(+2.27%)
Aug 03, 2018 2.630 2.660 2.560 2.640 219,800 +0.02(+0.76%)
Aug 02, 2018 2.680 2.685 2.570 2.620 450,316 -0.09(-3.32%)
Aug 01, 2018 2.700 2.720 2.590 2.710 424,013 +0.01(+0.37%)
Jul 31, 2018 2.880 2.899 2.700 2.700 338,189 -0.18(-6.25%)
Jul 30, 2018 2.880 2.920 2.700 2.880 472,616 +0.00(+0.00%)
Jul 27, 2018 3.000 3.050 2.800 2.880 237,100 -0.07(-2.37%)
Jul 26, 2018 2.980 3.000 2.800 2.950 306,721 -0.01(-0.34%)
Jul 25, 2018 3.060 3.100 2.650 2.960 778,119 -0.06(-1.99%)
Jul 24, 2018 3.140 3.190 2.940 3.020 350,153 -0.11(-3.51%)
Jul 23, 2018 3.140 3.196 3.060 3.130 232,450 -0.03(-0.95%)
Jul 20, 2018 3.200 3.240 3.140 3.160 158,655 -0.05(-1.56%)
Jul 19, 2018 3.110 3.300 3.110 3.210 324,525 +0.09(+2.88%)
Jul 18, 2018 3.100 3.190 3.020 3.120 172,219 +0.04(+1.30%)
Jul 17, 2018 3.070 3.190 3.070 3.080 188,271 -0.01(-0.32%)
Jul 16, 2018 3.210 3.250 3.050 3.090 316,645 -0.12(-3.74%)
Jul 13, 2018 3.330 3.380 3.170 3.210 339,263 -0.11(-3.31%)
Jul 12, 2018 3.330 3.418 3.250 3.320 277,768 +0.00(+0.00%)
Jul 11, 2018 3.130 3.360 3.100 3.320 548,193 +0.17(+5.40%)
Jul 10, 2018 3.300 3.310 3.100 3.150 590,817 -0.17(-5.12%)
Jul 09, 2018 3.470 3.470 3.232 3.320 665,417 -0.12(-3.49%)
Jul 06, 2018 3.470 3.670 3.290 3.440 885,707 -0.02(-0.58%)
Jul 05, 2018 3.760 3.760 3.250 3.460 1,833,189 -0.36(-9.42%)
Jul 03, 2018 3.820 3.820 3.820 0 +1.16(+43.61%)
Jul 02, 2018 2.610 2.810 2.600 2.660 437,414 +0.04(+1.53%)
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%)
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.