Skip to main content

Anavex Lf SC (NQ: AVXL )

5.150 +0.090 (+1.78%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2017 5.750 5.880 5.600 5.690 413,863 -0.05(-0.87%)
Mar 31, 2017 5.720 5.830 5.650 5.740 351,564 -0.02(-0.35%)
Mar 30, 2017 5.810 5.850 5.650 5.760 483,936 -0.07(-1.20%)
Mar 29, 2017 5.890 6.050 5.760 5.830 288,531 -0.04(-0.68%)
Mar 28, 2017 6.030 6.071 5.800 5.870 310,123 -0.21(-3.45%)
Mar 27, 2017 6.010 6.090 5.830 6.080 250,084 +0.07(+1.16%)
Mar 24, 2017 5.990 6.300 5.890 6.010 709,087 +0.02(+0.33%)
Mar 23, 2017 5.760 6.000 5.650 5.990 490,289 +0.25(+4.36%)
Mar 22, 2017 5.700 5.740 5.560 5.740 344,972 +0.06(+1.06%)
Mar 21, 2017 6.030 6.046 5.500 5.680 685,529 -0.36(-5.96%)
Mar 20, 2017 6.010 6.100 5.900 6.040 372,693 +0.03(+0.50%)
Mar 17, 2017 5.970 6.150 5.900 6.010 625,994 +0.03(+0.50%)
Mar 16, 2017 5.900 5.990 5.800 5.980 337,677 +0.04(+0.67%)
Mar 15, 2017 5.620 6.000 5.620 5.940 587,655 +0.34(+6.07%)
Mar 14, 2017 5.800 5.810 5.550 5.600 420,883 -0.23(-3.95%)
Mar 13, 2017 5.310 5.880 5.300 5.830 695,741 +0.52(+9.79%)
Mar 10, 2017 5.300 5.410 5.170 5.310 345,131 +0.05(+0.95%)
Mar 09, 2017 5.330 5.410 5.250 5.260 389,391 -0.10(-1.87%)
Mar 08, 2017 5.450 5.540 5.311 5.360 511,256 -0.09(-1.65%)
Mar 07, 2017 5.660 5.780 5.420 5.450 466,151 -0.16(-2.85%)
Mar 06, 2017 5.830 5.850 5.490 5.610 498,914 -0.26(-4.43%)
Mar 03, 2017 5.950 6.000 5.770 5.870 473,746 -0.09(-1.51%)
Mar 02, 2017 5.970 6.140 5.880 5.960 465,077 +0.00(+0.00%)
Mar 01, 2017 5.710 5.980 5.710 5.960 592,135 +0.22(+3.83%)
Feb 28, 2017 5.810 5.940 5.700 5.740 769,395 -0.27(-4.49%)
Feb 27, 2017 5.670 6.010 5.600 6.010 801,117 +0.34(+6.00%)
Feb 24, 2017 5.520 5.840 5.450 5.670 602,350 +0.12(+2.16%)
Feb 23, 2017 5.210 5.570 5.150 5.550 565,008 +0.34(+6.53%)
Feb 22, 2017 5.230 5.350 5.120 5.210 486,322 -0.05(-0.95%)
Feb 21, 2017 5.290 5.525 5.140 5.260 661,407 +0.00(+0.00%)
Feb 17, 2017 5.260 5.260 5.260 0 -0.18(-3.31%)
Feb 16, 2017 6.240 6.260 5.220 5.440 2,368,386 -0.77(-12.40%)
Feb 15, 2017 6.120 6.640 5.950 6.210 1,611,294 +0.08(+1.31%)
Feb 14, 2017 6.170 6.300 5.900 6.130 966,353 +0.12(+2.00%)
Feb 13, 2017 5.770 6.200 5.700 6.010 1,181,776 +0.29(+5.07%)
Feb 10, 2017 5.770 5.900 5.610 5.720 956,624 -0.03(-0.52%)
Feb 09, 2017 5.590 5.770 5.425 5.750 890,280 +0.36(+6.68%)
Feb 08, 2017 5.380 5.390 5.210 5.390 682,994 +0.05(+0.94%)
Feb 07, 2017 5.660 5.760 5.200 5.340 3,078,959 +0.24(+4.71%)
Feb 06, 2017 4.780 5.300 4.750 5.100 1,082,736 +0.33(+6.92%)
Feb 03, 2017 4.680 4.780 4.650 4.770 460,371 +0.03(+0.74%)
Feb 02, 2017 4.770 4.820 4.600 4.735 975,548 -0.02(-0.53%)
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.