Skip to main content

Anavex Lf SC (NQ: AVXL )

5.090 +0.030 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 5.420 5.420 5.214 5.320 287,491 -0.11(-2.03%)
Jun 29, 2017 5.560 5.570 5.330 5.430 320,832 -0.12(-2.16%)
Jun 28, 2017 5.490 5.610 5.440 5.550 241,834 +0.09(+1.65%)
Jun 27, 2017 5.550 5.605 5.410 5.460 238,317 -0.09(-1.62%)
Jun 26, 2017 5.720 5.730 5.510 5.550 224,048 -0.15(-2.63%)
Jun 23, 2017 5.740 5.700 497,061 +0.16(+2.89%)
Jun 22, 2017 5.500 5.640 5.400 5.540 399,471 +0.09(+1.65%)
Jun 21, 2017 5.590 5.590 5.400 5.450 246,963 +0.06(+1.11%)
Jun 20, 2017 5.390 5.540 5.200 5.390 307,611 -0.02(-0.37%)
Jun 19, 2017 5.330 5.450 5.270 5.410 275,266 +0.05(+0.93%)
Jun 16, 2017 5.500 5.560 5.100 5.360 802,610 -0.20(-3.60%)
Jun 15, 2017 5.620 5.739 5.500 5.560 442,752 -0.10(-1.77%)
Jun 14, 2017 5.790 5.810 5.610 5.660 297,299 -0.04(-0.70%)
Jun 13, 2017 5.770 5.840 5.670 5.700 289,902 -0.04(-0.70%)
Jun 12, 2017 5.860 5.910 5.710 5.740 482,397 -0.22(-3.69%)
Jun 09, 2017 5.980 6.050 5.860 5.960 312,373 -0.02(-0.33%)
Jun 08, 2017 5.920 6.070 5.900 5.980 256,586 +0.01(+0.17%)
Jun 07, 2017 6.190 6.230 5.920 5.970 295,230 -0.19(-3.08%)
Jun 06, 2017 6.100 6.270 6.100 6.160 412,865 -0.10(-1.60%)
Jun 05, 2017 6.190 6.260 6.030 6.260 344,258 +0.12(+1.95%)
Jun 02, 2017 6.000 6.250 5.970 6.140 532,142 +0.18(+3.02%)
Jun 01, 2017 5.790 6.000 5.790 5.960 364,023 +0.17(+2.94%)
May 31, 2017 5.690 5.820 5.631 5.790 230,142 +0.14(+2.48%)
May 30, 2017 5.850 5.850 5.600 5.650 303,841 -0.23(-3.91%)
May 26, 2017 5.950 5.970 5.850 5.880 132,927 -0.06(-1.01%)
May 25, 2017 5.770 5.960 5.755 5.940 271,616 +0.13(+2.24%)
May 24, 2017 5.790 5.880 5.710 5.810 169,193 +0.04(+0.69%)
May 23, 2017 5.830 5.880 5.710 5.770 185,873 -0.08(-1.37%)
May 22, 2017 5.830 5.930 5.760 5.850 328,414 +0.12(+2.09%)
May 19, 2017 5.710 5.899 5.690 5.730 209,051 +0.11(+1.96%)
May 18, 2017 5.620 5.850 5.590 5.620 262,072 -0.03(-0.53%)
May 17, 2017 5.960 6.080 5.610 5.650 446,323 -0.39(-6.46%)
May 16, 2017 6.000 6.080 5.971 6.040 257,163 +0.04(+0.67%)
May 15, 2017 5.970 6.100 5.950 6.000 223,020 +0.08(+1.35%)
May 12, 2017 5.770 6.000 5.760 5.920 152,318 +0.11(+1.89%)
May 11, 2017 5.950 5.950 5.750 5.810 205,519 -0.16(-2.68%)
May 10, 2017 6.030 6.090 5.740 5.970 267,824 -0.06(-1.00%)
May 09, 2017 6.110 6.170 6.010 6.030 187,292 -0.10(-1.63%)
May 08, 2017 6.090 6.170 5.870 6.130 482,563 +0.14(+2.34%)
May 05, 2017 5.730 6.000 5.660 5.990 404,107 +0.31(+5.46%)
May 04, 2017 5.660 5.790 5.650 5.680 207,475 +0.03(+0.53%)
May 03, 2017 5.600 5.720 5.600 5.650 252,785 +0.02(+0.36%)
May 02, 2017 5.730 5.790 5.590 5.630 200,025 -0.08(-1.40%)
May 01, 2017 5.660 5.850 5.650 5.710 251,972 +0.08(+1.42%)
Apr 28, 2017 5.650 5.820 5.620 5.630 276,972 -0.04(-0.71%)
Apr 27, 2017 5.760 5.890 5.650 5.670 194,261 -0.06(-1.05%)
Apr 26, 2017 5.750 5.860 5.700 5.730 277,787 +0.01(+0.17%)
Apr 25, 2017 5.660 5.770 5.660 5.720 204,864 +0.08(+1.42%)
Apr 24, 2017 5.700 5.800 5.610 5.640 284,677 -0.07(-1.23%)
Apr 21, 2017 5.740 5.833 5.630 5.710 259,961 -0.04(-0.70%)
Apr 20, 2017 5.870 5.940 5.750 5.750 216,418 -0.11(-1.88%)
Apr 19, 2017 5.740 5.940 5.670 5.860 369,335 +0.12(+2.09%)
Apr 18, 2017 5.910 5.950 5.670 5.740 536,376 -0.27(-4.49%)
Apr 17, 2017 6.100 6.250 5.990 6.010 368,355 -0.12(-1.96%)
Apr 13, 2017 6.120 6.270 6.060 6.130 505,070 -0.04(-0.65%)
Apr 12, 2017 6.250 6.300 6.010 6.170 548,633 -0.14(-2.22%)
Apr 11, 2017 6.070 6.490 6.060 6.310 1,404,490 +0.27(+4.47%)
Apr 10, 2017 5.900 6.070 5.850 6.040 417,313 +0.18(+3.07%)
Apr 07, 2017 5.590 5.880 5.550 5.860 425,164 +0.20(+3.53%)
Apr 06, 2017 5.700 5.750 5.550 5.660 295,241 -0.05(-0.88%)
Apr 05, 2017 5.620 5.750 5.600 5.710 333,376 +0.07(+1.24%)
Apr 04, 2017 5.700 5.750 5.610 5.640 240,197 -0.05(-0.88%)
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.