Anavex Lf SC (NQ: AVXL )

19.45 USD +0.46 (+2.42%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 2.940 2.960 2.760 2.790 436,204 -0.17(-5.74%)
Oct 28, 2016 2.910 3.050 2.860 2.960 444,040 +0.01(+0.34%)
Oct 27, 2016 3.080 3.090 2.820 2.950 938,672 -0.13(-4.22%)
Oct 26, 2016 3.100 3.130 3.060 3.080 442,365 -0.05(-1.60%)
Oct 25, 2016 3.290 3.340 3.100 3.130 500,942 -0.16(-4.86%)
Oct 24, 2016 3.340 3.340 3.250 3.290 354,928 -0.04(-1.20%)
Oct 21, 2016 3.300 3.360 3.280 3.330 468,405 -0.03(-0.89%)
Oct 20, 2016 3.300 3.360 3.280 3.360 289,864 +0.04(+1.20%)
Oct 19, 2016 3.470 3.470 3.270 3.320 510,551 -0.05(-1.48%)
Oct 18, 2016 3.370 3.400 3.260 3.370 382,461 +0.08(+2.43%)
Oct 17, 2016 3.300 3.320 3.200 3.290 372,083 -0.03(-0.90%)
Oct 14, 2016 3.430 3.430 3.260 3.320 548,476 -0.10(-2.92%)
Oct 13, 2016 3.120 3.530 3.100 3.420 1,549,382 +0.25(+7.89%)
Oct 12, 2016 3.210 3.259 3.131 3.170 540,815 -0.06(-1.86%)
Oct 11, 2016 3.370 3.370 3.190 3.230 646,596 -0.16(-4.72%)
Oct 10, 2016 3.220 3.400 3.200 3.390 736,432 +0.14(+4.31%)
Oct 07, 2016 3.600 3.610 3.220 3.250 1,561,192 -0.34(-9.47%)
Oct 06, 2016 3.750 3.800 3.560 3.590 1,272,845 -0.18(-4.77%)
Oct 05, 2016 4.150 4.280 3.720 3.770 4,671,718 +0.10(+2.72%)
Oct 04, 2016 3.710 3.710 3.510 3.670 914,206 +0.04(+1.10%)
Oct 03, 2016 3.650 3.720 3.539 3.630 857,640 +0.00(+0.00%)
Sep 30, 2016 3.830 3.890 3.500 3.630 1,542,431 -0.12(-3.20%)
Sep 29, 2016 4.000 4.000 3.700 3.750 3,360,509 -0.38(-9.20%)
Sep 28, 2016 4.050 4.880 4.000 4.130 27,096,660 +0.99(+31.53%)
Sep 27, 2016 3.200 3.210 3.060 3.140 844,062 -0.01(-0.32%)
Sep 26, 2016 3.130 3.190 3.010 3.150 1,073,727 +0.04(+1.29%)
Sep 23, 2016 3.220 3.240 3.020 3.110 2,111,791 -0.17(-5.18%)
Sep 22, 2016 3.000 3.540 2.900 3.280 11,342,634 +0.67(+25.67%)
Sep 21, 2016 2.640 2.660 2.430 2.610 653,735 -0.03(-1.14%)
Sep 20, 2016 2.970 2.970 2.610 2.640 761,796 +0.04(+1.54%)
Sep 19, 2016 2.500 2.600 2.500 2.600 366,124 +0.09(+3.59%)
Sep 16, 2016 2.500 2.560 2.460 2.510 378,057 +0.01(+0.40%)
Sep 15, 2016 2.560 2.578 2.450 2.500 403,379 -0.05(-1.96%)
Sep 14, 2016 2.610 2.646 2.510 2.550 539,155 -0.03(-1.16%)
Sep 13, 2016 3.010 3.018 2.480 2.580 1,755,191 -0.43(-14.29%)
Sep 12, 2016 3.010 3.080 3.010 3.010 620,459 +0.00(+0.00%)
Sep 09, 2016 3.050 3.090 3.010 3.010 398,983 -0.05(-1.63%)
Sep 08, 2016 3.050 3.090 3.031 3.060 163,142 +0.00(+0.00%)
Sep 07, 2016 3.040 3.100 3.030 3.060 262,827 +0.02(+0.66%)
Sep 06, 2016 3.040 3.060 3.010 3.040 353,972 -0.01(-0.33%)
Sep 02, 2016 3.050 3.050 3.050 3.050 270,600 +0.02(+0.66%)
Sep 01, 2016 3.100 3.210 3.010 3.030 737,215 -0.03(-0.98%)
Aug 31, 2016 3.050 3.080 3.030 3.060 343,817 +0.01(+0.33%)
Aug 30, 2016 3.040 3.140 3.040 3.050 249,853 +0.01(+0.33%)
Aug 29, 2016 3.060 3.078 3.030 3.040 425,421 +0.00(+0.00%)
Aug 26, 2016 3.150 3.160 3.000 3.040 788,642 -0.10(-3.18%)
Aug 25, 2016 3.150 3.199 3.130 3.140 460,286 -0.04(-1.26%)
Aug 24, 2016 3.280 3.330 3.150 3.180 531,354 -0.08(-2.45%)
Aug 23, 2016 3.210 3.320 3.180 3.260 248,127 +0.05(+1.56%)
Aug 22, 2016 3.250 3.260 3.170 3.210 260,057 +0.00(+0.00%)
Aug 19, 2016 3.300 3.350 3.210 3.210 406,203 -0.11(-3.31%)
Aug 18, 2016 3.240 3.429 3.150 3.320 440,700 +0.06(+1.84%)
Aug 17, 2016 3.300 3.370 3.140 3.260 481,328 -0.06(-1.81%)
Aug 16, 2016 3.510 3.510 3.300 3.320 527,902 -0.22(-6.21%)
Aug 15, 2016 3.790 3.880 3.390 3.540 1,471,677 -0.16(-4.32%)
Aug 12, 2016 3.230 3.780 3.100 3.700 3,538,184 +0.68(+22.52%)
Aug 11, 2016 3.100 3.160 3.000 3.020 691,562 -0.01(-0.33%)
Aug 10, 2016 3.040 3.080 3.000 3.030 519,748 -0.03(-0.98%)
Aug 09, 2016 3.130 3.200 3.030 3.060 772,569 -0.11(-3.47%)
Aug 08, 2016 3.450 3.500 3.160 3.170 887,454 -0.25(-7.31%)
Aug 05, 2016 3.250 3.570 3.250 3.420 1,067,734 +0.04(+1.18%)
Aug 04, 2016 3.140 3.580 3.110 3.380 1,675,711 +0.27(+8.68%)
Aug 03, 2016 3.210 3.290 2.910 3.110 1,881,652 -0.26(-7.72%)
Aug 02, 2016 3.510 3.580 3.240 3.370 1,359,123 -0.24(-6.65%)
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.