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 (%)
Apr 30, 2018 2.380 2.410 2.280 2.280 132,136 -0.10(-4.20%)
Apr 27, 2018 2.390 2.410 2.350 2.380 112,889 -0.01(-0.42%)
Apr 26, 2018 2.400 2.450 2.330 2.390 119,002 +0.01(+0.42%)
Apr 25, 2018 2.490 2.500 2.370 2.380 162,549 -0.11(-4.42%)
Apr 24, 2018 2.470 2.520 2.370 2.490 350,370 +0.05(+2.05%)
Apr 23, 2018 2.300 2.490 2.300 2.440 427,896 +0.16(+7.02%)
Apr 20, 2018 2.280 2.300 2.220 2.280 226,030 +0.02(+0.88%)
Apr 19, 2018 2.160 2.270 2.140 2.260 333,479 +0.09(+4.15%)
Apr 18, 2018 2.130 2.180 2.080 2.170 268,451 +0.08(+3.83%)
Apr 17, 2018 2.060 2.180 1.850 2.090 1,243,569 -0.14(-6.28%)
Apr 16, 2018 2.170 2.250 2.080 2.230 203,776 +0.08(+3.72%)
Apr 13, 2018 2.200 2.250 2.060 2.150 311,412 -0.05(-2.27%)
Apr 12, 2018 2.290 2.290 2.190 2.200 214,131 -0.07(-3.08%)
Apr 11, 2018 2.170 2.280 2.130 2.270 202,494 +0.10(+4.61%)
Apr 10, 2018 2.300 2.300 2.060 2.170 493,183 -0.11(-4.82%)
Apr 09, 2018 2.380 2.380 2.250 2.280 300,821 -0.08(-3.39%)
Apr 06, 2018 2.450 2.490 2.350 2.360 194,683 -0.10(-4.07%)
Apr 05, 2018 2.460 2.490 2.400 2.460 194,294 +0.02(+0.82%)
Apr 04, 2018 2.450 2.480 2.400 2.440 202,281 -0.02(-0.81%)
Apr 03, 2018 2.540 2.550 2.450 2.460 175,386 -0.07(-2.77%)
Apr 02, 2018 2.710 2.760 2.500 2.530 434,471 -0.23(-8.33%)
Mar 29, 2018 2.760 2.760 2.760 0 +0.00(+0.00%)
Mar 28, 2018 2.650 2.770 2.630 2.760 246,827 +0.06(+2.22%)
Mar 27, 2018 2.720 2.740 2.690 2.700 182,047 +0.00(+0.00%)
Mar 26, 2018 2.530 2.780 2.525 2.700 300,025 +0.19(+7.57%)
Mar 23, 2018 2.670 2.680 2.480 2.510 663,747 -0.14(-5.28%)
Mar 22, 2018 2.730 2.770 2.640 2.650 163,979 -0.08(-2.93%)
Mar 21, 2018 2.690 2.770 2.690 2.730 105,634 +0.06(+2.25%)
Mar 20, 2018 2.700 2.770 2.660 2.670 187,944 -0.05(-1.84%)
Mar 19, 2018 2.840 2.890 2.660 2.720 276,248 -0.11(-3.89%)
Mar 16, 2018 2.740 2.940 2.730 2.830 507,912 +0.10(+3.66%)
Mar 15, 2018 2.800 2.820 2.720 2.730 125,282 -0.07(-2.50%)
Mar 14, 2018 2.760 2.850 2.690 2.800 223,160 +0.05(+1.82%)
Mar 13, 2018 2.870 2.900 2.740 2.750 311,308 -0.12(-4.18%)
Mar 12, 2018 2.960 3.030 2.850 2.870 240,384 -0.11(-3.69%)
Mar 09, 2018 3.110 3.150 2.900 2.980 427,959 -0.09(-2.93%)
Mar 08, 2018 3.050 3.220 3.001 3.070 648,835 +0.18(+6.23%)
Mar 07, 2018 2.940 2.989 2.830 2.890 219,256 -0.04(-1.37%)
Mar 06, 2018 2.650 3.000 2.650 2.930 489,692 +0.31(+11.83%)
Mar 05, 2018 2.550 2.650 2.550 2.620 262,723 +0.02(+0.77%)
Mar 02, 2018 2.400 2.640 2.380 2.600 379,123 +0.20(+8.33%)
Mar 01, 2018 2.350 2.450 2.320 2.400 163,311 +0.04(+1.69%)
Feb 28, 2018 2.320 2.480 2.252 2.360 257,357 +0.04(+1.72%)
Feb 27, 2018 2.450 2.490 2.300 2.320 315,549 -0.15(-6.07%)
Feb 26, 2018 2.490 2.500 2.370 2.470 209,923 -0.03(-1.20%)
Feb 23, 2018 2.500 2.510 2.450 2.500 180,896 +0.01(+0.40%)
Feb 22, 2018 2.520 2.599 2.490 2.490 136,056 -0.03(-1.19%)
Feb 21, 2018 2.530 2.600 2.480 2.520 123,924 +0.02(+0.80%)
Feb 20, 2018 2.610 2.620 2.480 2.500 209,259 -0.08(-3.10%)
Feb 16, 2018 2.580 2.580 2.580 0 +0.01(+0.39%)
Feb 15, 2018 2.540 2.630 2.520 2.570 162,767 +0.01(+0.59%)
Feb 14, 2018 2.510 2.590 2.490 2.555 223,158 +0.02(+0.59%)
Feb 13, 2018 2.500 2.589 2.480 2.540 164,631 +0.01(+0.40%)
Feb 12, 2018 2.630 2.650 2.520 2.530 185,615 -0.07(-2.69%)
Feb 09, 2018 2.610 2.650 2.452 2.600 533,912 -0.01(-0.38%)
Feb 08, 2018 2.670 2.670 2.550 2.610 262,715 -0.04(-1.51%)
Feb 07, 2018 3.020 3.020 2.750 2.650 672,003 -0.20(-7.02%)
Feb 06, 2018 3.070 3.070 2.760 2.850 425,175 +0.01(+0.35%)
Feb 05, 2018 2.620 2.940 2.510 2.840 420,904 +0.25(+9.65%)
Feb 02, 2018 2.650 2.700 2.541 2.590 599,375 -0.10(-3.72%)
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.