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

Anavex Lf SC (NQ: AVXL )

3.705 -0.095 (-2.50%)
Streaming Delayed Price Updated: 3:38 PM EDT, Apr 19, 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 (%)
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%)
Feb 01, 2017 4.570 4.770 4.520 4.760 1,203,132 +0.26(+5.78%)
Jan 31, 2017 4.320 4.567 4.260 4.500 732,943 +0.14(+3.21%)
Jan 30, 2017 4.210 4.388 4.140 4.360 391,624 +0.14(+3.32%)
Jan 27, 2017 4.160 4.270 4.130 4.220 190,506 +0.05(+1.20%)
Jan 26, 2017 4.150 4.230 4.120 4.170 161,784 +0.00(+0.00%)
Jan 25, 2017 4.200 4.240 4.120 4.170 301,393 -0.02(-0.48%)
Jan 24, 2017 4.200 4.250 4.100 4.190 258,859 -0.01(-0.24%)
Jan 23, 2017 4.210 4.300 4.100 4.200 219,317 -0.03(-0.71%)
Jan 20, 2017 4.240 4.310 4.150 4.230 260,551 +0.03(+0.71%)
Jan 19, 2017 4.170 4.400 4.100 4.200 1,086,546 +0.16(+3.96%)
Jan 18, 2017 4.060 4.080 4.000 4.040 287,122 -0.02(-0.49%)
Jan 17, 2017 4.140 4.140 4.050 4.060 399,107 -0.08(-1.93%)
Jan 13, 2017 4.140 4.140 4.140 0 +0.03(+0.73%)
Jan 12, 2017 4.080 4.137 4.010 4.110 262,894 +0.03(+0.74%)
Jan 11, 2017 4.170 4.170 4.050 4.080 305,425 -0.07(-1.69%)
Jan 10, 2017 4.100 4.200 4.080 4.150 353,136 +0.08(+1.97%)
Jan 09, 2017 4.050 4.100 4.000 4.070 269,199 +0.04(+0.99%)
Jan 06, 2017 4.050 4.120 3.950 4.030 466,615 -0.05(-1.23%)
Jan 05, 2017 4.150 4.210 4.010 4.080 305,595 -0.08(-1.92%)
Jan 04, 2017 4.130 4.250 4.068 4.160 568,592 +0.05(+1.22%)
Jan 03, 2017 4.000 4.120 3.970 4.110 455,404 +0.15(+3.79%)
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%)
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.