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 (%)
May 31, 2017 5.690 5.820 5.631 5.790 230,142 +0.14(+2.48%)
May 30, 2017 5.850 5.850 5.600 5.650 303,841 -0.23(-3.91%)
May 26, 2017 5.950 5.970 5.850 5.880 132,927 -0.06(-1.01%)
May 25, 2017 5.770 5.960 5.755 5.940 271,616 +0.13(+2.24%)
May 24, 2017 5.790 5.880 5.710 5.810 169,193 +0.04(+0.69%)
May 23, 2017 5.830 5.880 5.710 5.770 185,873 -0.08(-1.37%)
May 22, 2017 5.830 5.930 5.760 5.850 328,414 +0.12(+2.09%)
May 19, 2017 5.710 5.899 5.690 5.730 209,051 +0.11(+1.96%)
May 18, 2017 5.620 5.850 5.590 5.620 262,072 -0.03(-0.53%)
May 17, 2017 5.960 6.080 5.610 5.650 446,323 -0.39(-6.46%)
May 16, 2017 6.000 6.080 5.971 6.040 257,163 +0.04(+0.67%)
May 15, 2017 5.970 6.100 5.950 6.000 223,020 +0.08(+1.35%)
May 12, 2017 5.770 6.000 5.760 5.920 152,318 +0.11(+1.89%)
May 11, 2017 5.950 5.950 5.750 5.810 205,519 -0.16(-2.68%)
May 10, 2017 6.030 6.090 5.740 5.970 267,824 -0.06(-1.00%)
May 09, 2017 6.110 6.170 6.010 6.030 187,292 -0.10(-1.63%)
May 08, 2017 6.090 6.170 5.870 6.130 482,563 +0.14(+2.34%)
May 05, 2017 5.730 6.000 5.660 5.990 404,107 +0.31(+5.46%)
May 04, 2017 5.660 5.790 5.650 5.680 207,475 +0.03(+0.53%)
May 03, 2017 5.600 5.720 5.600 5.650 252,785 +0.02(+0.36%)
May 02, 2017 5.730 5.790 5.590 5.630 200,025 -0.08(-1.40%)
May 01, 2017 5.660 5.850 5.650 5.710 251,972 +0.08(+1.42%)
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%)
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.