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, 2018 2.400 2.480 2.360 2.410 120,142 +0.02(+0.84%)
Oct 30, 2018 2.470 2.528 2.360 2.390 204,542 -0.09(-3.63%)
Oct 29, 2018 2.540 2.620 2.450 2.480 206,186 -0.04(-1.59%)
Oct 26, 2018 2.360 2.800 2.360 2.520 587,400 +0.10(+4.13%)
Oct 25, 2018 2.360 2.540 2.330 2.420 174,349 +0.07(+2.98%)
Oct 24, 2018 2.530 2.570 2.350 2.350 313,868 -0.21(-8.20%)
Oct 23, 2018 2.500 2.560 2.430 2.560 188,838 +0.02(+0.79%)
Oct 22, 2018 2.680 2.680 2.470 2.540 434,572 -0.21(-7.64%)
Oct 19, 2018 2.960 3.100 2.520 2.750 2,490,100 +0.28(+11.34%)
Oct 18, 2018 2.460 2.500 2.410 2.470 122,086 +0.01(+0.41%)
Oct 17, 2018 2.460 2.540 2.440 2.460 173,813 -0.06(-2.38%)
Oct 16, 2018 2.590 2.620 2.500 2.520 106,667 -0.06(-2.33%)
Oct 15, 2018 2.390 2.650 2.390 2.580 148,108 +0.11(+4.45%)
Oct 12, 2018 2.510 2.540 2.440 2.470 87,500 +0.00(+0.00%)
Oct 11, 2018 2.410 2.500 2.380 2.470 205,908 +0.02(+0.82%)
Oct 10, 2018 2.570 2.600 2.450 2.450 145,877 -0.14(-5.41%)
Oct 09, 2018 2.490 2.690 2.490 2.590 324,442 +0.11(+4.44%)
Oct 08, 2018 2.380 2.620 2.380 2.480 190,817 +0.04(+1.64%)
Oct 05, 2018 2.480 2.490 2.330 2.440 208,900 -0.05(-2.01%)
Oct 04, 2018 2.670 2.683 2.410 2.490 361,098 -0.18(-6.74%)
Oct 03, 2018 2.650 2.800 2.620 2.670 185,633 +0.02(+0.75%)
Oct 02, 2018 2.580 2.660 2.500 2.650 162,630 +0.07(+2.71%)
Oct 01, 2018 2.790 2.790 2.540 2.580 405,014 -0.15(-5.49%)
Sep 28, 2018 2.890 3.000 2.710 2.730 243,900 -0.17(-5.86%)
Sep 27, 2018 2.950 2.960 2.850 2.900 396,946 -0.06(-2.03%)
Sep 26, 2018 2.750 3.210 2.750 2.960 951,627 +0.23(+8.42%)
Sep 25, 2018 2.610 2.750 2.550 2.730 302,210 +0.17(+6.64%)
Sep 24, 2018 2.460 2.670 2.350 2.560 408,983 +0.07(+2.81%)
Sep 21, 2018 2.560 2.660 2.440 2.490 234,200 -0.08(-3.11%)
Sep 20, 2018 2.530 2.630 2.470 2.570 235,960 +0.09(+3.63%)
Sep 19, 2018 2.290 2.490 2.240 2.480 416,763 +0.21(+9.25%)
Sep 18, 2018 2.230 2.340 2.230 2.270 148,007 +0.04(+1.79%)
Sep 17, 2018 2.330 2.337 2.230 2.230 296,381 -0.10(-4.29%)
Sep 14, 2018 2.450 2.460 2.330 2.330 241,000 -0.12(-4.90%)
Sep 13, 2018 2.480 2.520 2.400 2.450 110,058 +0.01(+0.41%)
Sep 12, 2018 2.600 2.630 2.400 2.440 289,790 -0.14(-5.43%)
Sep 11, 2018 2.600 2.640 2.563 2.580 124,385 -0.02(-0.77%)
Sep 10, 2018 2.700 2.700 2.600 2.600 145,283 -0.08(-2.99%)
Sep 07, 2018 2.670 2.700 2.650 2.680 83,700 -0.02(-0.74%)
Sep 06, 2018 2.700 2.730 2.640 2.700 148,084 +0.03(+1.12%)
Sep 05, 2018 2.700 2.700 2.610 2.670 148,822 -0.05(-1.84%)
Sep 04, 2018 2.620 2.820 2.620 2.720 336,258 +0.05(+1.87%)
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%)
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.