Anavex Lf SC (NQ: AVXL )

17.03 USD -1.01 (-5.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 4.200 4.250 4.170 4.220 237,976 +0.06(+1.44%)
Oct 30, 2017 4.180 4.290 4.070 4.160 266,935 -0.02(-0.48%)
Oct 27, 2017 4.220 4.269 4.060 4.180 448,978 +0.10(+2.45%)
Oct 26, 2017 4.280 4.300 4.010 4.080 625,700 -0.28(-6.42%)
Oct 25, 2017 4.690 4.690 4.320 4.360 358,312 -0.35(-7.43%)
Oct 24, 2017 4.950 4.950 4.660 4.710 360,245 -0.23(-4.66%)
Oct 23, 2017 4.900 5.150 4.800 4.940 590,954 +0.10(+2.07%)
Oct 20, 2017 4.780 4.973 4.560 4.840 614,253 +0.17(+3.64%)
Oct 19, 2017 4.430 4.690 4.380 4.670 386,833 +0.25(+5.66%)
Oct 18, 2017 4.250 4.450 4.220 4.420 269,137 +0.17(+4.00%)
Oct 17, 2017 4.400 4.440 4.200 4.250 226,933 -0.12(-2.75%)
Oct 16, 2017 4.290 4.500 4.290 4.370 335,948 +0.09(+2.10%)
Oct 13, 2017 4.420 4.474 4.200 4.280 266,102 -0.07(-1.61%)
Oct 12, 2017 4.490 4.750 4.220 4.350 1,082,178 +0.33(+8.21%)
Oct 11, 2017 4.150 4.170 4.010 4.020 252,131 -0.13(-3.13%)
Oct 10, 2017 4.100 4.270 4.020 4.150 277,389 +0.03(+0.73%)
Oct 09, 2017 4.160 4.190 4.080 4.120 177,461 -0.09(-2.14%)
Oct 06, 2017 4.250 4.350 4.190 4.210 201,865 -0.06(-1.41%)
Oct 05, 2017 4.300 4.350 4.210 4.270 135,220 -0.02(-0.47%)
Oct 04, 2017 4.320 4.409 4.260 4.290 146,592 -0.03(-0.69%)
Oct 03, 2017 4.260 4.460 4.240 4.320 247,107 +0.06(+1.41%)
Oct 02, 2017 4.150 4.290 4.070 4.260 434,746 +0.12(+2.90%)
Sep 29, 2017 4.080 4.210 4.051 4.140 231,351 +0.04(+0.98%)
Sep 28, 2017 4.340 4.351 4.100 4.100 287,781 -0.26(-5.96%)
Sep 27, 2017 3.840 4.370 3.800 4.360 506,688 +0.52(+13.54%)
Sep 26, 2017 4.010 4.209 3.800 3.840 500,799 -0.17(-4.24%)
Sep 25, 2017 4.150 4.180 4.000 4.010 327,741 -0.12(-2.91%)
Sep 22, 2017 4.170 4.200 4.060 4.130 210,286 -0.03(-0.72%)
Sep 21, 2017 4.010 4.227 4.010 4.160 223,157 +0.06(+1.46%)
Sep 20, 2017 4.320 4.380 4.000 4.100 456,429 -0.23(-5.31%)
Sep 19, 2017 4.360 4.460 4.250 4.330 322,477 -0.05(-1.14%)
Sep 18, 2017 4.420 4.490 4.360 4.380 216,558 -0.05(-1.13%)
Sep 15, 2017 4.510 4.530 4.350 4.430 328,914 -0.07(-1.56%)
Sep 14, 2017 4.550 4.650 4.360 4.500 361,048 -0.06(-1.32%)
Sep 13, 2017 4.550 4.880 4.550 4.560 343,509 -0.04(-0.87%)
Sep 12, 2017 5.000 5.000 4.560 4.600 296,863 -0.25(-5.15%)
Sep 11, 2017 4.720 5.040 4.720 4.850 397,394 +0.19(+4.08%)
Sep 08, 2017 4.660 4.760 4.660 4.660 154,563 -0.05(-1.06%)
Sep 07, 2017 4.900 4.900 4.650 4.710 265,589 -0.16(-3.29%)
Sep 06, 2017 4.900 4.960 4.820 4.870 171,769 +0.00(+0.00%)
Sep 05, 2017 4.990 5.140 4.670 4.870 572,087 +0.15(+3.18%)
Sep 01, 2017 4.570 4.750 4.450 4.720 281,739 +0.28(+6.31%)
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%)
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.