Anavex Lf SC (NQ: AVXL )

9.620 +0.350 (+3.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 4.320 4.567 4.260 4.500 732,943 +0.14(+3.21%)
Jan 30, 2017 4.210 4.388 4.140 4.360 391,624 +0.14(+3.32%)
Jan 27, 2017 4.160 4.270 4.130 4.220 190,506 +0.05(+1.20%)
Jan 26, 2017 4.150 4.230 4.120 4.170 161,784 +0.00(+0.00%)
Jan 25, 2017 4.200 4.240 4.120 4.170 301,393 -0.02(-0.48%)
Jan 24, 2017 4.200 4.250 4.100 4.190 258,859 -0.01(-0.24%)
Jan 23, 2017 4.210 4.300 4.100 4.200 219,317 -0.03(-0.71%)
Jan 20, 2017 4.240 4.310 4.150 4.230 260,551 +0.03(+0.71%)
Jan 19, 2017 4.170 4.400 4.100 4.200 1,086,546 +0.16(+3.96%)
Jan 18, 2017 4.060 4.080 4.000 4.040 287,122 -0.02(-0.49%)
Jan 17, 2017 4.140 4.140 4.050 4.060 399,107 -0.08(-1.93%)
Jan 13, 2017 4.140 4.140 4.140 0 +0.03(+0.73%)
Jan 12, 2017 4.080 4.137 4.010 4.110 262,894 +0.03(+0.74%)
Jan 11, 2017 4.170 4.170 4.050 4.080 305,425 -0.07(-1.69%)
Jan 10, 2017 4.100 4.200 4.080 4.150 353,136 +0.08(+1.97%)
Jan 09, 2017 4.050 4.100 4.000 4.070 269,199 +0.04(+0.99%)
Jan 06, 2017 4.050 4.120 3.950 4.030 466,615 -0.05(-1.23%)
Jan 05, 2017 4.150 4.210 4.010 4.080 305,595 -0.08(-1.92%)
Jan 04, 2017 4.130 4.250 4.068 4.160 568,592 +0.05(+1.22%)
Jan 03, 2017 4.000 4.120 3.970 4.110 455,404 +0.15(+3.79%)
Dec 30, 2016 3.960 3.960 3.960 0 -0.03(-0.75%)
Dec 29, 2016 4.050 4.120 3.945 3.990 338,628 -0.06(-1.48%)
Dec 28, 2016 4.120 4.136 3.960 4.050 503,450 -0.09(-2.17%)
Dec 27, 2016 4.030 4.220 4.030 4.140 559,721 +0.05(+1.22%)
Dec 23, 2016 4.090 4.090 4.090 0 +0.09(+2.25%)
Dec 22, 2016 3.900 4.020 3.880 4.000 422,848 +0.09(+2.30%)
Dec 21, 2016 4.100 4.120 3.900 3.910 825,390 -0.18(-4.40%)
Dec 20, 2016 4.200 4.270 4.050 4.090 544,900 -0.11(-2.62%)
Dec 19, 2016 4.050 4.220 4.010 4.200 602,114 +0.12(+2.94%)
Dec 16, 2016 4.070 4.240 3.980 4.080 718,326 -0.01(-0.24%)
Dec 15, 2016 4.220 4.220 3.950 4.090 816,436 -0.15(-3.54%)
Dec 14, 2016 4.200 4.340 3.890 4.240 1,291,527 +0.01(+0.24%)
Dec 13, 2016 4.800 4.850 4.160 4.230 2,203,636 -0.65(-13.32%)
Dec 12, 2016 4.650 4.880 4.430 4.880 2,502,788 +0.53(+12.18%)
Dec 09, 2016 4.270 4.470 4.030 4.350 2,535,249 +0.12(+2.84%)
Dec 08, 2016 4.100 4.230 3.800 4.230 2,547,709 +0.50(+13.40%)
Dec 07, 2016 3.780 3.820 3.524 3.730 765,487 -0.10(-2.61%)
Dec 06, 2016 3.790 3.850 3.700 3.830 412,089 +0.03(+0.79%)
Dec 05, 2016 3.900 3.900 3.690 3.800 402,771 +0.04(+1.06%)
Dec 02, 2016 3.780 3.897 3.695 3.760 558,678 -0.05(-1.31%)
Dec 01, 2016 3.970 4.000 3.700 3.810 791,089 -0.16(-4.03%)
Nov 30, 2016 4.000 4.080 3.810 3.970 672,810 -0.03(-0.75%)
Nov 29, 2016 4.130 4.190 3.900 4.000 1,087,985 -0.13(-3.15%)
Nov 28, 2016 4.000 4.280 3.850 4.130 2,816,489 +0.25(+6.44%)
Nov 25, 2016 3.740 3.882 3.645 3.880 575,999 +0.13(+3.47%)
Nov 23, 2016 3.750 3.750 3.750 0 +0.35(+10.29%)
Nov 22, 2016 3.940 4.000 3.380 3.400 4,880,633 +0.11(+3.34%)
Nov 21, 2016 3.280 3.330 3.170 3.290 280,531 +0.01(+0.30%)
Nov 18, 2016 3.200 3.280 3.200 3.280 246,256 +0.08(+2.50%)
Nov 17, 2016 3.150 3.240 3.110 3.200 218,458 -0.02(-0.62%)
Nov 16, 2016 3.280 3.350 3.170 3.220 378,335 -0.04(-1.23%)
Nov 15, 2016 3.210 3.272 3.190 3.260 256,786 +0.05(+1.56%)
Nov 14, 2016 3.320 3.480 3.170 3.210 442,176 -0.06(-1.83%)
Nov 11, 2016 3.200 3.300 3.170 3.270 384,781 +0.06(+1.87%)
Nov 10, 2016 3.330 3.330 3.210 3.210 477,261 -0.02(-0.62%)
Nov 09, 2016 2.900 3.265 2.820 3.230 741,285 +0.22(+7.31%)
Nov 08, 2016 2.880 3.100 2.880 3.010 468,935 +0.10(+3.44%)
Nov 07, 2016 2.940 2.940 2.850 2.910 292,856 +0.07(+2.46%)
Nov 04, 2016 2.780 2.920 2.770 2.840 332,474 +0.07(+2.53%)
Nov 03, 2016 2.770 2.980 2.770 2.770 371,031 -0.01(-0.36%)
Nov 02, 2016 3.070 3.070 2.760 2.780 653,925 -0.28(-9.15%)
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.