Skip to main content

Anavex Lf SC (NQ: AVXL )

5.090 +0.030 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 2.880 2.899 2.700 2.700 338,189 -0.18(-6.25%)
Jul 30, 2018 2.880 2.920 2.700 2.880 472,616 +0.00(+0.00%)
Jul 27, 2018 3.000 3.050 2.800 2.880 237,100 -0.07(-2.37%)
Jul 26, 2018 2.980 3.000 2.800 2.950 306,721 -0.01(-0.34%)
Jul 25, 2018 3.060 3.100 2.650 2.960 778,119 -0.06(-1.99%)
Jul 24, 2018 3.140 3.190 2.940 3.020 350,153 -0.11(-3.51%)
Jul 23, 2018 3.140 3.196 3.060 3.130 232,450 -0.03(-0.95%)
Jul 20, 2018 3.200 3.240 3.140 3.160 158,655 -0.05(-1.56%)
Jul 19, 2018 3.110 3.300 3.110 3.210 324,525 +0.09(+2.88%)
Jul 18, 2018 3.100 3.190 3.020 3.120 172,219 +0.04(+1.30%)
Jul 17, 2018 3.070 3.190 3.070 3.080 188,271 -0.01(-0.32%)
Jul 16, 2018 3.210 3.250 3.050 3.090 316,645 -0.12(-3.74%)
Jul 13, 2018 3.330 3.380 3.170 3.210 339,263 -0.11(-3.31%)
Jul 12, 2018 3.330 3.418 3.250 3.320 277,768 +0.00(+0.00%)
Jul 11, 2018 3.130 3.360 3.100 3.320 548,193 +0.17(+5.40%)
Jul 10, 2018 3.300 3.310 3.100 3.150 590,817 -0.17(-5.12%)
Jul 09, 2018 3.470 3.470 3.232 3.320 665,417 -0.12(-3.49%)
Jul 06, 2018 3.470 3.670 3.290 3.440 885,707 -0.02(-0.58%)
Jul 05, 2018 3.760 3.760 3.250 3.460 1,833,189 -0.36(-9.42%)
Jul 03, 2018 3.820 3.820 3.820 0 +1.16(+43.61%)
Jul 02, 2018 2.610 2.810 2.600 2.660 437,414 +0.04(+1.53%)
Jun 29, 2018 2.720 2.790 2.510 2.620 864,296 -0.09(-3.32%)
Jun 28, 2018 2.910 2.949 2.650 2.710 686,628 -0.25(-8.45%)
Jun 27, 2018 3.320 3.354 2.955 2.960 610,914 -0.37(-11.11%)
Jun 26, 2018 3.340 3.440 3.230 3.330 543,398 +0.03(+0.91%)
Jun 25, 2018 3.980 3.980 3.200 3.300 1,261,087 -0.62(-15.82%)
Jun 22, 2018 4.120 4.170 3.850 3.920 4,455,568 -0.20(-4.85%)
Jun 21, 2018 4.300 4.331 4.030 4.120 504,732 -0.14(-3.29%)
Jun 20, 2018 4.140 4.350 4.070 4.260 688,042 +0.10(+2.40%)
Jun 19, 2018 4.140 4.250 4.031 4.160 355,895 -0.03(-0.72%)
Jun 18, 2018 4.240 4.240 3.970 4.190 488,608 +0.01(+0.24%)
Jun 15, 2018 4.250 4.080 4.180 508,392 +0.10(+2.45%)
Jun 14, 2018 4.070 4.119 3.920 4.080 377,721 +0.03(+0.62%)
Jun 13, 2018 3.970 4.230 3.770 4.055 533,164 +0.08(+2.14%)
Jun 12, 2018 4.150 4.210 3.880 3.970 620,036 -0.11(-2.70%)
Jun 11, 2018 3.760 4.350 3.690 4.080 1,253,472 +0.34(+9.09%)
Jun 08, 2018 3.700 3.760 3.531 3.740 373,397 -0.01(-0.27%)
Jun 07, 2018 3.670 3.900 3.562 3.750 637,671 +0.06(+1.63%)
Jun 06, 2018 3.300 3.700 3.290 3.690 546,368 +0.22(+6.34%)
Jun 05, 2018 3.680 3.980 3.310 3.470 2,037,681 -0.31(-8.20%)
Jun 04, 2018 2.920 3.900 2.870 3.780 4,573,077 +0.91(+31.71%)
Jun 01, 2018 2.750 2.980 2.738 2.870 350,503 +0.12(+4.36%)
May 31, 2018 2.690 2.800 2.650 2.750 283,222 +0.07(+2.61%)
May 30, 2018 2.700 2.735 2.650 2.680 270,059 +0.09(+3.47%)
May 29, 2018 2.730 2.730 2.530 2.590 249,826 -0.13(-4.78%)
May 25, 2018 2.720 2.720 2.720 0 +0.02(+0.74%)
May 24, 2018 2.650 2.790 2.600 2.700 251,131 +0.04(+1.50%)
May 23, 2018 2.630 2.690 2.606 2.660 192,358 +0.04(+1.53%)
May 22, 2018 2.530 2.699 2.460 2.620 268,406 +0.10(+3.97%)
May 21, 2018 2.570 2.570 2.430 2.520 239,117 -0.05(-1.95%)
May 18, 2018 2.580 2.600 2.500 2.570 222,730 +0.02(+0.78%)
May 17, 2018 2.450 2.620 2.440 2.550 249,515 +0.11(+4.51%)
May 16, 2018 2.440 2.699 2.370 2.440 650,854 +0.14(+6.09%)
May 15, 2018 2.190 2.400 2.150 2.300 387,440 +0.11(+5.02%)
May 14, 2018 2.190 2.200 2.070 2.190 174,800 +0.01(+0.46%)
May 11, 2018 2.080 2.190 1.960 2.180 460,475 +0.09(+4.31%)
May 10, 2018 2.200 2.200 2.050 2.090 215,207 -0.11(-5.00%)
May 09, 2018 2.100 2.200 2.010 2.200 351,481 +0.12(+5.77%)
May 08, 2018 2.180 2.180 2.050 2.080 282,553 -0.09(-4.15%)
May 07, 2018 2.210 2.220 2.110 2.170 186,175 -0.02(-0.91%)
May 04, 2018 2.150 2.220 2.140 2.190 187,631 +0.06(+2.82%)
May 03, 2018 2.280 2.280 2.110 2.130 148,271 -0.16(-6.99%)
May 02, 2018 2.220 2.350 2.220 2.290 151,135 +0.05(+2.23%)
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.