Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anavex Lf SC (NQ: AVXL )

3.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 1.550 1.630 1.500 1.560 335,200 +0.04(+2.63%)
Dec 28, 2018 1.260 1.570 1.260 1.520 594,800 +0.27(+21.60%)
Dec 27, 2018 1.310 1.350 1.250 1.250 531,198 -0.09(-6.72%)
Dec 26, 2018 1.480 1.530 1.250 1.340 809,685 -0.01(-0.74%)
Dec 24, 2018 1.410 1.450 1.340 1.350 394,500 -0.06(-4.26%)
Dec 21, 2018 1.510 1.570 1.400 1.410 527,800 -0.10(-6.62%)
Dec 20, 2018 1.600 1.650 1.510 1.510 859,926 -0.21(-12.21%)
Dec 19, 2018 1.770 1.880 1.700 1.720 417,428 -0.09(-4.97%)
Dec 18, 2018 1.890 1.950 1.770 1.810 278,607 -0.09(-4.74%)
Dec 17, 2018 1.980 2.010 1.880 1.900 384,786 -0.11(-5.47%)
Dec 14, 2018 2.030 2.070 1.980 2.010 279,800 -0.03(-1.47%)
Dec 13, 2018 2.070 2.123 2.010 2.040 248,086 -0.08(-3.77%)
Dec 12, 2018 2.110 2.190 2.110 2.120 144,010 +0.00(+0.00%)
Dec 11, 2018 2.120 2.215 2.090 2.120 155,656 +0.02(+0.95%)
Dec 10, 2018 2.130 2.180 2.050 2.100 198,939 -0.05(-2.33%)
Dec 07, 2018 2.210 2.250 2.150 2.150 206,700 -0.06(-2.71%)
Dec 06, 2018 2.180 2.250 2.180 2.210 94,395 +0.00(+0.23%)
Dec 04, 2018 2.250 2.315 2.180 2.205 205,900 -0.07(-3.29%)
Dec 03, 2018 2.380 2.380 2.200 2.280 144,646 -0.01(-0.44%)
Nov 30, 2018 2.340 2.415 2.290 2.290 110,300 -0.04(-1.72%)
Nov 29, 2018 2.360 2.390 2.270 2.330 80,964 -0.02(-0.85%)
Nov 28, 2018 2.300 2.370 2.260 2.350 123,044 +0.10(+4.44%)
Nov 27, 2018 2.420 2.460 2.220 2.250 131,694 -0.17(-7.02%)
Nov 26, 2018 2.360 2.440 2.280 2.420 125,660 +0.07(+2.98%)
Nov 23, 2018 2.280 2.360 2.260 2.350 75,900 +0.05(+2.17%)
Nov 21, 2018 2.300 2.300 2.300 0 +0.14(+6.48%)
Nov 20, 2018 2.280 2.300 2.100 2.160 385,205 -0.16(-6.90%)
Nov 19, 2018 2.400 2.450 2.300 2.320 126,296 -0.11(-4.53%)
Nov 16, 2018 2.380 2.440 2.330 2.430 207,500 +0.04(+1.67%)
Nov 15, 2018 2.410 2.432 2.350 2.390 88,682 -0.04(-1.65%)
Nov 14, 2018 2.470 2.490 2.300 2.430 249,972 -0.01(-0.41%)
Nov 13, 2018 2.530 2.560 2.430 2.440 129,607 -0.08(-3.17%)
Nov 12, 2018 2.700 2.750 2.520 2.520 236,920 -0.09(-3.45%)
Nov 09, 2018 2.500 2.630 2.500 2.610 159,500 +0.04(+1.56%)
Nov 08, 2018 2.540 2.600 2.520 2.570 150,162 +0.04(+1.58%)
Nov 07, 2018 2.460 2.600 2.450 2.530 176,274 +0.05(+2.22%)
Nov 06, 2018 2.420 2.520 2.410 2.475 99,236 +0.06(+2.27%)
Nov 05, 2018 2.520 2.585 2.410 2.420 161,081 -0.13(-5.10%)
Nov 02, 2018 2.510 2.580 2.480 2.550 108,700 +0.03(+1.19%)
Nov 01, 2018 2.440 2.520 2.390 2.520 208,748 +0.11(+4.56%)
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%)
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.