Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anavex Lf SC (NQ: AVXL )

4.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 4.220 4.270 4.120 4.240 372,670 +0.06(+1.44%)
Aug 28, 2020 4.160 4.260 4.130 4.180 399,000 -0.02(-0.36%)
Aug 27, 2020 4.190 4.240 4.050 4.195 408,331 +0.04(+0.84%)
Aug 26, 2020 3.990 4.190 3.990 4.160 449,662 +0.18(+4.52%)
Aug 25, 2020 4.120 4.170 3.960 3.980 536,371 -0.15(-3.63%)
Aug 24, 2020 4.400 4.400 4.090 4.130 740,998 -0.26(-5.92%)
Aug 21, 2020 4.340 4.400 4.240 4.390 481,500 +0.02(+0.46%)
Aug 20, 2020 4.470 4.470 4.270 4.370 370,043 -0.04(-0.91%)
Aug 19, 2020 4.400 4.500 4.330 4.410 571,638 +0.11(+2.56%)
Aug 18, 2020 4.430 4.450 4.210 4.300 410,586 -0.13(-2.93%)
Aug 17, 2020 4.250 4.540 4.120 4.430 516,332 +0.24(+5.73%)
Aug 14, 2020 4.190 4.240 4.075 4.190 307,100 +0.04(+0.96%)
Aug 13, 2020 4.050 4.200 4.050 4.150 384,614 +0.15(+3.75%)
Aug 12, 2020 3.950 4.100 3.940 4.000 525,100 +0.08(+2.04%)
Aug 11, 2020 4.060 4.070 3.850 3.920 692,458 -0.07(-1.75%)
Aug 10, 2020 4.150 4.190 3.880 3.990 954,319 -0.21(-5.00%)
Aug 07, 2020 4.190 4.310 3.865 4.200 1,067,100 -0.04(-0.94%)
Aug 06, 2020 5.000 5.050 3.720 4.240 3,012,926 -0.31(-6.81%)
Aug 05, 2020 4.930 4.970 4.500 4.550 1,092,512 -0.30(-6.19%)
Aug 04, 2020 4.390 4.880 4.360 4.850 810,960 +0.43(+9.73%)
Aug 03, 2020 4.260 4.440 4.210 4.420 555,197 +0.20(+4.74%)
Jul 31, 2020 4.450 4.480 4.180 4.220 662,300 -0.25(-5.59%)
Jul 30, 2020 4.410 4.530 4.410 4.470 387,679 -0.01(-0.22%)
Jul 29, 2020 4.460 4.515 4.400 4.480 453,079 +0.05(+1.13%)
Jul 28, 2020 4.480 4.580 4.420 4.430 250,202 -0.07(-1.56%)
Jul 27, 2020 4.420 4.590 4.380 4.500 419,423 +0.08(+1.81%)
Jul 24, 2020 4.470 4.520 4.320 4.420 341,800 -0.05(-1.12%)
Jul 23, 2020 4.400 4.630 4.400 4.470 451,646 +0.04(+0.90%)
Jul 22, 2020 4.600 4.680 4.405 4.430 391,155 -0.11(-2.42%)
Jul 21, 2020 4.500 4.670 4.390 4.540 585,126 +0.09(+2.02%)
Jul 20, 2020 4.380 4.600 4.360 4.450 476,731 +0.02(+0.45%)
Jul 17, 2020 4.480 4.560 4.330 4.430 627,900 -0.09(-1.99%)
Jul 16, 2020 4.480 4.530 4.360 4.520 338,084 +0.00(+0.11%)
Jul 15, 2020 4.690 4.690 4.430 4.515 492,760 -0.03(-0.55%)
Jul 14, 2020 4.250 4.540 4.250 4.540 486,216 +0.22(+5.09%)
Jul 13, 2020 4.740 4.770 4.300 4.320 930,616 -0.39(-8.28%)
Jul 10, 2020 4.880 4.880 4.680 4.710 535,300 -0.07(-1.46%)
Jul 09, 2020 4.760 4.950 4.710 4.780 619,933 +0.04(+0.84%)
Jul 08, 2020 4.670 4.930 4.600 4.740 653,497 +0.09(+1.94%)
Jul 07, 2020 4.640 4.720 4.550 4.650 460,378 +0.00(+0.00%)
Jul 06, 2020 4.980 4.980 4.430 4.650 1,119,542 -0.30(-6.06%)
Jul 02, 2020 5.060 5.060 4.875 4.950 479,600 -0.05(-1.00%)
Jul 01, 2020 5.000 5.180 4.850 5.000 675,339 +0.08(+1.63%)
Jun 30, 2020 5.040 5.090 4.840 4.920 867,713 -0.15(-2.96%)
Jun 29, 2020 5.180 5.320 5.000 5.070 735,433 -0.02(-0.39%)
Jun 26, 2020 5.120 5.410 4.910 5.090 1,827,700 -0.11(-2.12%)
Jun 25, 2020 5.010 5.450 4.980 5.200 896,536 +0.12(+2.36%)
Jun 24, 2020 4.990 5.210 4.820 5.080 909,151 +0.02(+0.40%)
Jun 23, 2020 5.270 5.660 5.000 5.060 1,514,633 -0.12(-2.32%)
Jun 22, 2020 5.140 5.330 4.930 5.180 1,286,030 +0.38(+7.92%)
Jun 19, 2020 5.080 5.430 4.780 4.800 1,807,700 -0.39(-7.51%)
Jun 18, 2020 4.250 5.300 4.200 5.190 2,824,473 +0.89(+20.70%)
Jun 17, 2020 4.200 4.490 4.160 4.300 1,141,447 +0.15(+3.61%)
Jun 16, 2020 4.210 4.300 4.090 4.150 843,421 +0.07(+1.72%)
Jun 15, 2020 3.740 4.090 3.610 4.080 743,043 +0.31(+8.22%)
Jun 12, 2020 3.720 3.880 3.640 3.770 592,700 +0.15(+4.14%)
Jun 11, 2020 3.900 3.920 3.600 3.620 982,277 -0.44(-10.84%)
Jun 10, 2020 4.110 4.140 3.950 4.060 612,199 -0.01(-0.25%)
Jun 09, 2020 3.980 4.190 3.910 4.070 690,109 +0.02(+0.49%)
Jun 08, 2020 3.990 4.100 3.840 4.050 594,846 +0.15(+3.85%)
Jun 05, 2020 4.050 4.170 3.850 3.900 566,500 -0.01(-0.26%)
Jun 04, 2020 4.000 4.150 3.840 3.910 730,056 +0.09(+2.36%)
Jun 03, 2020 4.000 4.000 3.800 3.820 529,094 -0.15(-3.78%)
Jun 02, 2020 4.040 4.040 3.857 3.970 455,069 -0.05(-1.24%)
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.