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 (%)
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%)
Aug 01, 2016 3.900 3.970 3.560 3.610 1,326,802 -0.23(-5.99%)
Jul 29, 2016 3.700 4.000 3.535 3.840 3,361,301 +0.33(+9.40%)
Jul 28, 2016 4.020 4.400 3.460 3.510 5,029,875 -0.95(-21.30%)
Jul 27, 2016 7.550 7.600 4.080 4.460 10,414,473 -3.03(-40.45%)
Jul 26, 2016 7.540 7.610 7.090 7.490 1,046,100 +0.03(+0.40%)
Jul 25, 2016 7.450 7.820 7.180 7.460 1,776,576 +0.60(+8.75%)
Jul 22, 2016 7.100 7.370 6.750 6.860 987,258 -0.25(-3.52%)
Jul 21, 2016 7.120 7.320 7.000 7.110 695,686 -0.05(-0.70%)
Jul 20, 2016 7.050 7.310 7.050 7.160 515,344 +0.16(+2.29%)
Jul 19, 2016 7.410 7.660 6.900 7.000 1,025,235 -0.37(-5.02%)
Jul 18, 2016 7.050 7.490 7.000 7.370 898,480 +0.31(+4.39%)
Jul 15, 2016 6.800 7.170 6.700 7.060 783,633 +0.26(+3.82%)
Jul 14, 2016 7.000 7.070 6.620 6.800 1,282,058 -0.30(-4.23%)
Jul 13, 2016 7.440 7.600 7.060 7.100 1,177,831 -0.52(-6.82%)
Jul 12, 2016 7.480 7.840 7.100 7.620 1,650,484 -0.11(-1.42%)
Jul 11, 2016 7.650 8.300 7.430 7.730 2,398,376 +0.15(+1.98%)
Jul 08, 2016 6.910 8.000 6.940 7.580 1,958,452 +0.64(+9.22%)
Jul 07, 2016 6.370 6.990 6.300 6.940 1,138,778 +0.68(+10.86%)
Jul 05, 2016 5.800 6.470 5.660 6.260 1,040,800 +0.37(+6.28%)
Jul 01, 2016 6.170 5.890 5.890 5.890 1,225,300 -0.22(-3.60%)
Jun 30, 2016 5.610 6.110 5.393 6.110 2,150,789 +0.86(+16.38%)
Jun 29, 2016 5.220 5.250 4.840 5.250 858,451 +0.47(+9.83%)
Jun 28, 2016 4.760 4.809 4.600 4.780 428,227 +0.24(+5.29%)
Jun 27, 2016 4.600 4.660 4.370 4.540 553,788 -0.01(-0.22%)
Jun 24, 2016 4.080 4.630 4.060 4.550 3,614,858 +0.28(+6.56%)
Jun 23, 2016 4.150 4.390 4.130 4.270 524,940 +0.12(+2.89%)
Jun 22, 2016 4.300 4.300 4.070 4.150 457,538 -0.08(-1.89%)
Jun 21, 2016 4.320 4.320 4.010 4.230 362,384 +0.12(+2.92%)
Jun 20, 2016 4.060 4.180 4.030 4.110 272,120 +0.09(+2.24%)
Jun 17, 2016 4.280 4.280 4.020 4.020 272,440 -0.27(-6.29%)
Jun 16, 2016 4.160 4.300 4.050 4.290 346,415 +0.14(+3.37%)
Jun 15, 2016 4.090 4.160 4.010 4.150 170,530 +0.07(+1.72%)
Jun 14, 2016 4.050 4.140 3.950 4.080 291,710 +0.03(+0.74%)
Jun 13, 2016 4.200 4.330 4.005 4.050 556,493 -0.16(-3.80%)
Jun 10, 2016 4.440 4.440 4.170 4.210 344,608 -0.23(-5.18%)
Jun 09, 2016 4.420 4.540 4.340 4.440 278,296 +0.09(+2.07%)
Jun 08, 2016 4.690 4.732 4.300 4.350 452,168 -0.29(-6.25%)
Jun 07, 2016 4.740 4.840 4.610 4.640 291,421 -0.06(-1.28%)
Jun 06, 2016 4.620 4.750 4.460 4.700 436,399 +0.15(+3.30%)
Jun 03, 2016 4.700 4.700 4.450 4.550 453,205 -0.08(-1.73%)
Jun 02, 2016 4.380 4.700 4.300 4.630 479,265 +0.24(+5.47%)
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.