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

Anavex Lf SC (NQ: AVXL )

3.440 +0.050 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 5.430 5.508 5.115 5.140 1,002,870 -0.16(-3.02%)
Feb 28, 2024 5.260 5.396 5.210 5.300 810,582 -0.03(-0.56%)
Feb 27, 2024 5.020 5.370 4.950 5.330 1,583,655 +0.35(+7.03%)
Feb 26, 2024 4.950 5.050 4.795 4.980 1,608,718 +0.06(+1.22%)
Feb 23, 2024 5.000 5.140 4.870 4.920 1,612,166 -0.09(-1.80%)
Feb 22, 2024 5.070 5.120 4.950 5.010 1,862,197 -0.07(-1.38%)
Feb 21, 2024 5.380 5.440 5.040 5.080 1,359,755 -0.28(-5.22%)
Feb 20, 2024 5.600 5.665 5.320 5.360 1,083,100 -0.31(-5.47%)
Feb 16, 2024 5.740 5.820 5.630 5.670 785,961 -0.16(-2.74%)
Feb 15, 2024 5.880 5.970 5.640 5.830 861,781 -0.01(-0.17%)
Feb 14, 2024 5.680 5.910 5.550 5.840 706,760 +0.26(+4.75%)
Feb 13, 2024 5.940 5.950 5.520 5.575 1,175,038 -0.56(-9.20%)
Feb 12, 2024 5.820 6.150 5.811 6.140 972,260 +0.36(+6.23%)
Feb 09, 2024 5.770 5.830 5.650 5.780 830,613 +0.09(+1.58%)
Feb 08, 2024 5.660 5.800 5.530 5.690 1,129,279 +0.10(+1.79%)
Feb 07, 2024 5.940 6.020 5.470 5.590 1,557,909 -0.20(-3.45%)
Feb 06, 2024 5.310 5.790 5.300 5.790 1,579,930 +0.43(+8.02%)
Feb 05, 2024 5.690 5.710 5.290 5.360 1,812,081 -0.37(-6.46%)
Feb 02, 2024 6.040 6.110 5.703 5.730 1,625,577 -0.42(-6.83%)
Feb 01, 2024 6.000 6.150 5.870 6.150 809,362 +0.18(+3.02%)
Jan 31, 2024 6.270 6.361 5.970 5.970 1,044,379 -0.32(-5.09%)
Jan 30, 2024 6.670 6.670 6.290 6.290 1,027,371 -0.46(-6.81%)
Jan 29, 2024 6.340 6.819 6.250 6.750 976,884 +0.42(+6.64%)
Jan 26, 2024 6.730 6.899 6.310 6.330 1,022,525 -0.31(-4.67%)
Jan 25, 2024 6.580 6.729 6.480 6.640 771,635 +0.06(+0.91%)
Jan 24, 2024 6.730 6.830 6.570 6.580 849,835 -0.02(-0.30%)
Jan 23, 2024 6.700 6.800 6.470 6.600 739,889 +0.00(+0.00%)
Jan 22, 2024 6.090 6.620 6.090 6.600 1,333,210 +0.55(+9.09%)
Jan 19, 2024 6.010 6.100 5.800 6.050 1,209,988 +0.04(+0.67%)
Jan 18, 2024 6.100 6.100 5.900 6.010 729,505 -0.04(-0.66%)
Jan 17, 2024 5.870 6.065 5.750 6.050 791,182 +0.07(+1.17%)
Jan 16, 2024 5.960 6.011 5.785 5.980 1,276,497 -0.01(-0.17%)
Jan 12, 2024 6.030 6.200 5.910 5.990 1,365,632 -0.02(-0.33%)
Jan 11, 2024 6.200 6.200 5.950 6.010 1,561,470 -0.24(-3.84%)
Jan 10, 2024 6.400 6.540 6.190 6.250 1,160,431 -0.16(-2.50%)
Jan 09, 2024 6.460 6.535 6.340 6.410 1,115,042 -0.15(-2.29%)
Jan 08, 2024 5.940 6.560 5.830 6.560 2,035,973 +0.55(+9.15%)
Jan 05, 2024 6.150 6.180 5.940 6.010 2,444,235 -0.28(-4.45%)
Jan 04, 2024 6.590 6.850 6.210 6.290 2,532,394 -0.24(-3.68%)
Jan 03, 2024 6.090 6.931 6.000 6.530 3,362,435 +0.49(+8.02%)
Jan 02, 2024 5.900 6.950 5.790 6.045 9,255,885 -3.27(-35.07%)
Dec 29, 2023 9.580 9.580 9.260 9.310 1,014,673 -0.29(-3.02%)
Dec 28, 2023 9.910 10.07 9.440 9.600 1,269,326 -0.31(-3.13%)
Dec 27, 2023 9.420 9.910 9.360 9.910 1,376,762 +0.53(+5.65%)
Dec 26, 2023 9.080 9.480 8.940 9.380 1,239,682 +0.43(+4.80%)
Dec 22, 2023 8.830 9.400 8.800 8.950 1,267,955 +0.20(+2.29%)
Dec 21, 2023 9.320 9.341 8.500 8.750 1,975,489 -0.10(-1.13%)
Dec 20, 2023 9.950 10.21 8.750 8.850 2,573,364 -1.10(-11.06%)
Dec 19, 2023 9.000 10.45 8.931 9.950 4,293,863 +1.16(+13.20%)
Dec 18, 2023 8.950 9.130 8.699 8.790 1,006,473 -0.05(-0.57%)
Dec 15, 2023 8.870 9.000 8.690 8.840 1,813,185 +0.06(+0.68%)
Dec 14, 2023 8.600 8.900 8.600 8.780 1,331,217 +0.33(+3.91%)
Dec 13, 2023 7.900 8.450 7.840 8.450 1,132,707 +0.56(+7.10%)
Dec 12, 2023 7.850 8.030 7.790 7.890 850,717 -0.02(-0.25%)
Dec 11, 2023 8.010 8.020 7.660 7.910 711,915 -0.05(-0.63%)
Dec 08, 2023 8.120 8.240 7.930 7.960 694,745 -0.17(-2.09%)
Dec 07, 2023 8.020 8.190 7.920 8.130 815,006 +0.12(+1.50%)
Dec 06, 2023 8.090 8.190 7.915 8.010 834,624 +0.06(+0.75%)
Dec 05, 2023 8.150 8.170 7.930 7.950 965,576 -0.25(-3.05%)
Dec 04, 2023 7.610 8.320 7.580 8.200 1,337,015 +0.63(+8.32%)
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.