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

Anavex Lf SC (NQ: AVXL )

3.800 -0.270 (-6.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Dec 30, 2016 3.960 3.960 3.960 0 -0.03(-0.75%)
Dec 29, 2016 4.050 4.120 3.945 3.990 338,628 -0.06(-1.48%)
Dec 28, 2016 4.120 4.136 3.960 4.050 503,450 -0.09(-2.17%)
Dec 27, 2016 4.030 4.220 4.030 4.140 559,721 +0.05(+1.22%)
Dec 23, 2016 4.090 4.090 4.090 0 +0.09(+2.25%)
Dec 22, 2016 3.900 4.020 3.880 4.000 422,848 +0.09(+2.30%)
Dec 21, 2016 4.100 4.120 3.900 3.910 825,390 -0.18(-4.40%)
Dec 20, 2016 4.200 4.270 4.050 4.090 544,900 -0.11(-2.62%)
Dec 19, 2016 4.050 4.220 4.010 4.200 602,114 +0.12(+2.94%)
Dec 16, 2016 4.070 4.240 3.980 4.080 718,326 -0.01(-0.24%)
Dec 15, 2016 4.220 4.220 3.950 4.090 816,436 -0.15(-3.54%)
Dec 14, 2016 4.200 4.340 3.890 4.240 1,291,527 +0.01(+0.24%)
Dec 13, 2016 4.800 4.850 4.160 4.230 2,203,636 -0.65(-13.32%)
Dec 12, 2016 4.650 4.880 4.430 4.880 2,502,788 +0.53(+12.18%)
Dec 09, 2016 4.270 4.470 4.030 4.350 2,535,249 +0.12(+2.84%)
Dec 08, 2016 4.100 4.230 3.800 4.230 2,547,709 +0.50(+13.40%)
Dec 07, 2016 3.780 3.820 3.524 3.730 765,487 -0.10(-2.61%)
Dec 06, 2016 3.790 3.850 3.700 3.830 412,089 +0.03(+0.79%)
Dec 05, 2016 3.900 3.900 3.690 3.800 402,771 +0.04(+1.06%)
Dec 02, 2016 3.780 3.897 3.695 3.760 558,678 -0.05(-1.31%)
Dec 01, 2016 3.970 4.000 3.700 3.810 791,089 -0.16(-4.03%)
Nov 30, 2016 4.000 4.080 3.810 3.970 672,810 -0.03(-0.75%)
Nov 29, 2016 4.130 4.190 3.900 4.000 1,087,985 -0.13(-3.15%)
Nov 28, 2016 4.000 4.280 3.850 4.130 2,816,489 +0.25(+6.44%)
Nov 25, 2016 3.740 3.882 3.645 3.880 575,999 +0.13(+3.47%)
Nov 23, 2016 3.750 3.750 3.750 0 +0.35(+10.29%)
Nov 22, 2016 3.940 4.000 3.380 3.400 4,880,633 +0.11(+3.34%)
Nov 21, 2016 3.280 3.330 3.170 3.290 280,531 +0.01(+0.30%)
Nov 18, 2016 3.200 3.280 3.200 3.280 246,256 +0.08(+2.50%)
Nov 17, 2016 3.150 3.240 3.110 3.200 218,458 -0.02(-0.62%)
Nov 16, 2016 3.280 3.350 3.170 3.220 378,335 -0.04(-1.23%)
Nov 15, 2016 3.210 3.272 3.190 3.260 256,786 +0.05(+1.56%)
Nov 14, 2016 3.320 3.480 3.170 3.210 442,176 -0.06(-1.83%)
Nov 11, 2016 3.200 3.300 3.170 3.270 384,781 +0.06(+1.87%)
Nov 10, 2016 3.330 3.330 3.210 3.210 477,261 -0.02(-0.62%)
Nov 09, 2016 2.900 3.265 2.820 3.230 741,285 +0.22(+7.31%)
Nov 08, 2016 2.880 3.100 2.880 3.010 468,935 +0.10(+3.44%)
Nov 07, 2016 2.940 2.940 2.850 2.910 292,856 +0.07(+2.46%)
Nov 04, 2016 2.780 2.920 2.770 2.840 332,474 +0.07(+2.53%)
Nov 03, 2016 2.770 2.980 2.770 2.770 371,031 -0.01(-0.36%)
Nov 02, 2016 3.070 3.070 2.760 2.780 653,925 -0.28(-9.15%)
Nov 01, 2016 2.930 3.080 2.790 3.060 664,104 +0.27(+9.68%)
Oct 31, 2016 2.940 2.960 2.760 2.790 436,204 -0.17(-5.74%)
Oct 28, 2016 2.910 3.050 2.860 2.960 444,040 +0.01(+0.34%)
Oct 27, 2016 3.080 3.090 2.820 2.950 938,672 -0.13(-4.22%)
Oct 26, 2016 3.100 3.130 3.060 3.080 442,365 -0.05(-1.60%)
Oct 25, 2016 3.290 3.340 3.100 3.130 500,942 -0.16(-4.86%)
Oct 24, 2016 3.340 3.340 3.250 3.290 354,928 -0.04(-1.20%)
Oct 21, 2016 3.300 3.360 3.280 3.330 468,405 -0.03(-0.89%)
Oct 20, 2016 3.300 3.360 3.280 3.360 289,864 +0.04(+1.20%)
Oct 19, 2016 3.470 3.470 3.270 3.320 510,551 -0.05(-1.48%)
Oct 18, 2016 3.370 3.400 3.260 3.370 382,461 +0.08(+2.43%)
Oct 17, 2016 3.300 3.320 3.200 3.290 372,083 -0.03(-0.90%)
Oct 14, 2016 3.430 3.430 3.260 3.320 548,476 -0.10(-2.92%)
Oct 13, 2016 3.120 3.530 3.100 3.420 1,549,382 +0.25(+7.89%)
Oct 12, 2016 3.210 3.259 3.131 3.170 540,815 -0.06(-1.86%)
Oct 11, 2016 3.370 3.370 3.190 3.230 646,596 -0.16(-4.72%)
Oct 10, 2016 3.220 3.400 3.200 3.390 736,432 +0.14(+4.31%)
Oct 07, 2016 3.600 3.610 3.220 3.250 1,561,192 -0.34(-9.47%)
Oct 06, 2016 3.750 3.800 3.560 3.590 1,272,845 -0.18(-4.77%)
Oct 05, 2016 4.150 4.280 3.720 3.770 4,671,718 +0.10(+2.72%)
Oct 04, 2016 3.710 3.710 3.510 3.670 914,206 +0.04(+1.10%)
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.