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 (%)
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%)
Feb 01, 2018 2.850 2.850 2.640 2.690 497,175 -0.14(-4.95%)
Jan 31, 2018 2.860 2.970 2.800 2.830 295,562 -0.05(-1.74%)
Jan 30, 2018 2.900 2.900 2.850 2.880 269,947 -0.06(-2.04%)
Jan 29, 2018 3.020 3.070 2.920 2.940 274,246 -0.08(-2.65%)
Jan 26, 2018 3.080 3.120 3.020 3.020 145,111 -0.04(-1.31%)
Jan 25, 2018 3.000 3.100 2.920 3.060 197,569 +0.07(+2.34%)
Jan 24, 2018 2.980 3.020 2.910 2.990 299,281 -0.01(-0.33%)
Jan 23, 2018 3.050 3.050 2.930 3.000 267,611 -0.03(-0.99%)
Jan 22, 2018 2.990 3.060 2.980 3.030 220,749 +0.02(+0.66%)
Jan 19, 2018 3.010 3.090 2.980 3.010 218,368 -0.11(-3.53%)
Jan 18, 2018 3.090 3.150 2.971 3.120 236,019 +0.04(+1.30%)
Jan 17, 2018 3.050 3.090 2.710 3.080 936,435 +0.07(+2.33%)
Jan 16, 2018 3.400 3.450 3.000 3.010 914,060 -0.39(-11.47%)
Jan 12, 2018 3.400 3.400 3.400 0 -0.03(-0.87%)
Jan 11, 2018 3.290 3.440 3.221 3.430 191,818 +0.12(+3.63%)
Jan 10, 2018 3.360 3.400 3.280 3.310 166,010 -0.08(-2.36%)
Jan 09, 2018 3.370 3.410 3.321 3.390 109,776 +0.02(+0.59%)
Jan 08, 2018 3.400 3.440 3.250 3.370 182,249 -0.07(-2.03%)
Jan 05, 2018 3.380 3.450 3.350 3.440 219,066 +0.10(+2.99%)
Jan 04, 2018 3.170 3.360 3.100 3.340 301,736 +0.19(+6.03%)
Jan 03, 2018 3.150 3.230 3.110 3.150 261,955 -0.01(-0.32%)
Jan 02, 2018 3.300 3.300 3.180 3.160 476,202 -0.06(-1.86%)
Dec 29, 2017 3.220 3.220 3.220 0 -0.12(-3.59%)
Dec 28, 2017 3.380 3.500 3.300 3.340 301,985 -0.04(-1.18%)
Dec 27, 2017 3.580 3.640 3.310 3.380 414,298 -0.22(-6.11%)
Dec 26, 2017 3.560 3.660 3.540 3.600 175,333 +0.00(+0.00%)
Dec 22, 2017 3.700 3.700 3.524 3.600 294,092 -0.04(-1.10%)
Dec 21, 2017 3.220 3.710 3.190 3.640 873,913 +0.46(+14.47%)
Dec 20, 2017 3.160 3.210 3.130 3.180 258,583 +0.06(+1.92%)
Dec 19, 2017 3.140 3.290 3.110 3.120 406,134 -0.01(-0.32%)
Dec 18, 2017 3.150 3.250 3.100 3.130 330,225 -0.02(-0.63%)
Dec 15, 2017 3.220 3.230 3.060 3.150 558,642 -0.06(-1.87%)
Dec 14, 2017 3.320 3.400 3.200 3.210 297,232 -0.09(-2.73%)
Dec 13, 2017 3.200 3.380 3.180 3.300 402,119 +0.10(+3.12%)
Dec 12, 2017 3.270 3.464 3.200 3.200 431,920 -0.10(-3.03%)
Dec 11, 2017 3.790 3.790 3.007 3.300 1,138,871 -0.39(-10.57%)
Dec 08, 2017 3.630 3.730 3.620 3.690 169,009 +0.08(+2.22%)
Dec 07, 2017 3.600 3.650 3.570 3.610 118,230 +0.01(+0.28%)
Dec 06, 2017 3.630 3.710 3.550 3.600 158,350 -0.06(-1.64%)
Dec 05, 2017 3.600 3.750 3.560 3.660 269,607 +0.08(+2.23%)
Dec 04, 2017 3.760 3.810 3.570 3.580 282,292 -0.16(-4.28%)
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.