Skip to main content

Anavex Lf SC (NQ: AVXL )

5.090 +0.030 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 3.830 3.890 3.500 3.630 1,542,431 -0.12(-3.20%)
Sep 29, 2016 4.000 4.000 3.700 3.750 3,360,509 -0.38(-9.20%)
Sep 28, 2016 4.050 4.880 4.000 4.130 27,096,660 +0.99(+31.53%)
Sep 27, 2016 3.200 3.210 3.060 3.140 844,062 -0.01(-0.32%)
Sep 26, 2016 3.130 3.190 3.010 3.150 1,073,727 +0.04(+1.29%)
Sep 23, 2016 3.220 3.240 3.020 3.110 2,111,791 -0.17(-5.18%)
Sep 22, 2016 3.000 3.540 2.900 3.280 11,342,634 +0.67(+25.67%)
Sep 21, 2016 2.640 2.660 2.430 2.610 653,735 -0.03(-1.14%)
Sep 20, 2016 2.970 2.970 2.610 2.640 761,796 +0.04(+1.54%)
Sep 19, 2016 2.500 2.600 2.500 2.600 366,124 +0.09(+3.59%)
Sep 16, 2016 2.500 2.560 2.460 2.510 378,057 +0.01(+0.40%)
Sep 15, 2016 2.560 2.578 2.450 2.500 403,379 -0.05(-1.96%)
Sep 14, 2016 2.610 2.646 2.510 2.550 539,155 -0.03(-1.16%)
Sep 13, 2016 3.010 3.018 2.480 2.580 1,755,191 -0.43(-14.29%)
Sep 12, 2016 3.010 3.080 3.010 3.010 620,459 +0.00(+0.00%)
Sep 09, 2016 3.050 3.090 3.010 3.010 398,983 -0.05(-1.63%)
Sep 08, 2016 3.050 3.090 3.031 3.060 163,142 +0.00(+0.00%)
Sep 07, 2016 3.040 3.100 3.030 3.060 262,827 +0.02(+0.66%)
Sep 06, 2016 3.040 3.060 3.010 3.040 353,972 -0.01(-0.33%)
Sep 02, 2016 3.050 3.050 3.050 3.050 270,600 +0.02(+0.66%)
Sep 01, 2016 3.100 3.210 3.010 3.030 737,215 -0.03(-0.98%)
Aug 31, 2016 3.050 3.080 3.030 3.060 343,817 +0.01(+0.33%)
Aug 30, 2016 3.040 3.140 3.040 3.050 249,853 +0.01(+0.33%)
Aug 29, 2016 3.060 3.078 3.030 3.040 425,421 +0.00(+0.00%)
Aug 26, 2016 3.150 3.160 3.000 3.040 788,642 -0.10(-3.18%)
Aug 25, 2016 3.150 3.199 3.130 3.140 460,286 -0.04(-1.26%)
Aug 24, 2016 3.280 3.330 3.150 3.180 531,354 -0.08(-2.45%)
Aug 23, 2016 3.210 3.320 3.180 3.260 248,127 +0.05(+1.56%)
Aug 22, 2016 3.250 3.260 3.170 3.210 260,057 +0.00(+0.00%)
Aug 19, 2016 3.300 3.350 3.210 3.210 406,203 -0.11(-3.31%)
Aug 18, 2016 3.240 3.429 3.150 3.320 440,700 +0.06(+1.84%)
Aug 17, 2016 3.300 3.370 3.140 3.260 481,328 -0.06(-1.81%)
Aug 16, 2016 3.510 3.510 3.300 3.320 527,902 -0.22(-6.21%)
Aug 15, 2016 3.790 3.880 3.390 3.540 1,471,677 -0.16(-4.32%)
Aug 12, 2016 3.230 3.780 3.100 3.700 3,538,184 +0.68(+22.52%)
Aug 11, 2016 3.100 3.160 3.000 3.020 691,562 -0.01(-0.33%)
Aug 10, 2016 3.040 3.080 3.000 3.030 519,748 -0.03(-0.98%)
Aug 09, 2016 3.130 3.200 3.030 3.060 772,569 -0.11(-3.47%)
Aug 08, 2016 3.450 3.500 3.160 3.170 887,454 -0.25(-7.31%)
Aug 05, 2016 3.250 3.570 3.250 3.420 1,067,734 +0.04(+1.18%)
Aug 04, 2016 3.140 3.580 3.110 3.380 1,675,711 +0.27(+8.68%)
Aug 03, 2016 3.210 3.290 2.910 3.110 1,881,652 -0.26(-7.72%)
Aug 02, 2016 3.510 3.580 3.240 3.370 1,359,123 -0.24(-6.65%)
Aug 01, 2016 3.900 3.970 3.560 3.610 1,326,802 -0.23(-5.99%)
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%)
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.