Anavex Lf SC (NQ: AVXL )

10.17 -0.28 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 3.420 3.620 3.370 3.590 555,260 +0.16(+4.66%)
Jan 28, 2016 3.650 3.740 3.410 3.430 444,102 -0.17(-4.72%)
Jan 27, 2016 3.760 3.830 3.580 3.600 730,803 -0.21(-5.51%)
Jan 26, 2016 4.060 4.180 3.780 3.810 945,728 -0.31(-7.52%)
Jan 25, 2016 3.700 4.180 3.500 4.120 1,034,898 +0.46(+12.57%)
Jan 22, 2016 3.650 3.781 3.530 3.660 461,694 +0.05(+1.39%)
Jan 21, 2016 3.550 3.880 3.520 3.610 727,864 +0.03(+0.84%)
Jan 20, 2016 3.550 3.600 3.290 3.580 1,373,350 -0.14(-3.76%)
Jan 19, 2016 4.020 4.070 3.650 3.720 1,168,754 -0.29(-7.23%)
Jan 15, 2016 3.760 4.010 4.010 4.010 1,064,000 -0.04(-0.99%)
Jan 14, 2016 3.770 4.290 3.300 4.050 2,056,320 +0.38(+10.35%)
Jan 13, 2016 4.050 4.053 3.500 3.670 2,198,523 -0.43(-10.49%)
Jan 12, 2016 5.030 5.030 4.060 4.100 2,679,936 -1.06(-20.54%)
Jan 11, 2016 5.680 5.790 4.820 5.160 5,223,859 +0.56(+12.17%)
Jan 08, 2016 4.700 4.880 3.770 4.600 3,365,984 +0.07(+1.55%)
Jan 07, 2016 4.980 5.110 4.470 4.530 1,960,609 -0.58(-11.35%)
Jan 06, 2016 6.050 6.050 4.950 5.110 2,637,346 -1.01(-16.50%)
Jan 05, 2016 6.120 6.327 6.000 6.120 1,436,143 -0.14(-2.24%)
Jan 04, 2016 5.490 6.340 5.300 6.260 2,658,411 +0.69(+12.39%)
Dec 31, 2015 5.090 5.570 5.570 5.570 4,387,600 +0.07(+1.27%)
Dec 30, 2015 5.890 6.050 5.400 5.500 3,789,479 -0.78(-12.42%)
Dec 29, 2015 5.960 6.740 5.540 6.280 6,582,826 -0.75(-10.67%)
Dec 28, 2015 7.100 7.120 6.500 7.030 1,781,225 -0.07(-0.99%)
Dec 24, 2015 7.450 7.100 7.100 7.100 703,400 -0.32(-4.31%)
Dec 23, 2015 7.520 7.520 7.210 7.420 660,560 -0.08(-1.07%)
Dec 22, 2015 7.530 7.770 7.260 7.500 1,031,499 -0.27(-3.47%)
Dec 21, 2015 7.670 7.860 7.490 7.770 1,634,158 +0.28(+3.74%)
Dec 18, 2015 7.460 7.950 7.300 7.490 3,265,858 +0.03(+0.40%)
Dec 17, 2015 7.260 7.550 7.050 7.460 1,284,295 +0.31(+4.34%)
Dec 16, 2015 7.000 7.290 6.870 7.150 1,708,448 +0.28(+4.08%)
Dec 15, 2015 7.740 8.030 6.860 6.870 3,531,055 -0.74(-9.72%)
Dec 14, 2015 7.440 7.990 7.390 7.610 3,481,485 +0.50(+7.03%)
Dec 11, 2015 6.610 7.150 6.550 7.110 2,058,677 +0.39(+5.80%)
Dec 10, 2015 7.040 7.100 6.650 6.720 1,126,513 -0.03(-0.44%)
Dec 09, 2015 6.670 7.150 6.650 6.750 1,263,896 +0.19(+2.90%)
Dec 08, 2015 6.280 7.290 6.160 6.560 2,579,959 +0.10(+1.55%)
Dec 07, 2015 6.350 6.590 6.100 6.460 1,014,259 +0.13(+2.05%)
Dec 04, 2015 6.520 6.690 6.210 6.330 1,909,198 -0.08(-1.17%)
Dec 03, 2015 5.860 6.440 5.760 6.405 1,488,726 +0.65(+11.20%)
Dec 02, 2015 5.780 6.440 5.570 5.760 3,436,782 -0.57(-9.00%)
Dec 01, 2015 7.060 7.084 6.210 6.330 3,415,326 -0.66(-9.44%)
Nov 30, 2015 7.250 8.140 6.910 6.990 20,051,928 +0.99(+16.50%)
Nov 27, 2015 5.630 6.000 5.380 6.000 828,929 +0.48(+8.70%)
Nov 25, 2015 5.650 5.520 5.520 5.520 991,300 -0.09(-1.60%)
Nov 24, 2015 5.950 6.040 5.500 5.610 1,773,573 -0.39(-6.50%)
Nov 23, 2015 6.070 6.360 5.910 6.000 2,481,339 +0.17(+2.92%)
Nov 20, 2015 5.670 6.300 5.380 5.830 3,866,790 -0.07(-1.19%)
Nov 19, 2015 6.330 6.960 5.650 5.900 14,092,339 +0.60(+11.32%)
Nov 18, 2015 4.100 6.030 3.870 5.300 33,836,544 +2.06(+63.58%)
Nov 17, 2015 3.900 3.990 3.160 3.240 4,689,900 -0.98(-23.22%)
Nov 16, 2015 4.600 4.880 4.150 4.220 1,631,500 -0.33(-7.25%)
Nov 13, 2015 5.210 5.210 4.470 4.550 3,135,366 -0.68(-13.00%)
Nov 12, 2015 5.680 5.920 4.950 5.230 2,283,049 -0.21(-3.86%)
Nov 11, 2015 5.450 6.440 4.920 5.440 7,887,257 +0.00(+0.00%)
Nov 10, 2015 4.580 5.890 3.600 5.440 16,817,296 -0.76(-12.26%)
Nov 09, 2015 9.090 9.200 6.060 6.200 16,064,695 -2.00(-24.39%)
Nov 06, 2015 10.57 10.60 8.050 8.200 6,213,300 -2.72(-24.91%)
Nov 05, 2015 12.40 13.20 10.50 10.92 6,995,800 -2.38(-17.89%)
Nov 04, 2015 14.18 14.42 13.08 13.30 2,733,042 -1.03(-7.19%)
Nov 03, 2015 13.66 14.84 12.15 14.33 6,864,775 +1.33(+10.23%)
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.