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 (%)
Nov 30, 2017 3.870 3.870 3.750 3.800 136,362 -0.01(-0.26%)
Nov 29, 2017 3.780 3.860 3.780 3.810 149,275 +0.04(+1.06%)
Nov 28, 2017 3.750 3.790 3.710 3.770 234,880 -0.01(-0.26%)
Nov 27, 2017 3.970 3.970 3.670 3.780 391,370 -0.19(-4.79%)
Nov 24, 2017 3.960 4.010 3.920 3.970 113,813 -0.02(-0.50%)
Nov 22, 2017 4.010 4.010 3.895 3.990 209,904 +0.04(+1.01%)
Nov 21, 2017 4.050 4.150 3.850 3.950 474,266 -0.05(-1.25%)
Nov 20, 2017 4.090 4.100 3.940 4.000 210,347 -0.08(-1.96%)
Nov 17, 2017 4.100 4.150 4.039 4.080 111,937 -0.02(-0.49%)
Nov 16, 2017 4.090 4.190 4.030 4.100 351,156 +0.08(+1.99%)
Nov 15, 2017 3.940 4.080 3.870 4.020 144,917 +0.04(+1.01%)
Nov 14, 2017 3.970 4.040 3.910 3.980 158,677 -0.05(-1.24%)
Nov 13, 2017 4.100 4.120 3.950 4.030 199,339 -0.04(-0.98%)
Nov 10, 2017 4.020 4.200 4.020 4.070 313,537 +0.03(+0.74%)
Nov 09, 2017 3.900 4.060 3.860 4.040 266,889 +0.13(+3.32%)
Nov 08, 2017 4.060 4.080 3.860 3.910 768,043 -0.17(-4.17%)
Nov 07, 2017 4.100 4.220 4.040 4.080 430,235 +0.01(+0.25%)
Nov 06, 2017 4.440 4.440 4.030 4.070 698,913 -0.28(-6.44%)
Nov 03, 2017 4.250 4.500 4.210 4.350 277,472 +0.11(+2.59%)
Nov 02, 2017 4.150 4.340 4.129 4.240 237,997 +0.06(+1.44%)
Nov 01, 2017 4.270 4.270 4.070 4.180 198,025 -0.04(-0.95%)
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%)
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.