Anavex Lf SC (NQ: AVXL )

8.720 -0.710 (-7.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 2.750 2.930 2.580 2.640 423,100 -0.09(-3.30%)
Aug 29, 2019 2.700 2.800 2.666 2.730 182,679 +0.05(+1.87%)
Aug 28, 2019 2.580 2.800 2.580 2.680 234,063 +0.08(+3.08%)
Aug 27, 2019 2.660 2.700 2.570 2.600 155,559 -0.05(-1.89%)
Aug 26, 2019 2.540 2.670 2.530 2.650 176,820 +0.12(+4.74%)
Aug 23, 2019 2.660 2.710 2.520 2.530 261,000 -0.13(-4.89%)
Aug 22, 2019 2.730 2.740 2.600 2.660 94,424 -0.05(-1.85%)
Aug 21, 2019 2.670 2.770 2.650 2.710 142,606 +0.05(+1.88%)
Aug 20, 2019 2.740 2.740 2.630 2.660 122,759 -0.09(-3.27%)
Aug 19, 2019 2.740 2.826 2.610 2.750 216,037 +0.04(+1.48%)
Aug 16, 2019 2.510 2.730 2.460 2.710 287,800 +0.21(+8.40%)
Aug 15, 2019 2.600 2.630 2.500 2.500 190,366 -0.07(-2.72%)
Aug 14, 2019 2.400 2.648 2.370 2.570 418,027 +0.12(+4.90%)
Aug 13, 2019 2.360 2.450 2.360 2.450 65,573 +0.09(+3.81%)
Aug 12, 2019 2.340 2.490 2.260 2.360 198,122 +0.01(+0.43%)
Aug 09, 2019 2.500 2.500 2.300 2.350 235,900 -0.15(-6.00%)
Aug 08, 2019 2.500 2.640 2.430 2.500 313,750 +0.03(+1.21%)
Aug 07, 2019 2.420 2.570 2.300 2.470 458,588 +0.10(+4.22%)
Aug 06, 2019 2.250 2.390 2.250 2.370 253,117 +0.15(+6.76%)
Aug 05, 2019 2.350 2.390 2.210 2.220 503,683 -0.19(-7.88%)
Aug 02, 2019 2.450 2.525 2.360 2.410 325,900 -0.06(-2.43%)
Aug 01, 2019 2.570 2.650 2.470 2.470 300,215 -0.09(-3.52%)
Jul 31, 2019 2.550 2.680 2.530 2.560 418,523 +0.05(+1.99%)
Jul 30, 2019 2.510 2.635 2.500 2.510 248,558 -0.02(-0.79%)
Jul 29, 2019 2.630 2.630 2.500 2.530 347,785 -0.02(-0.78%)
Jul 26, 2019 2.570 2.710 2.535 2.550 293,700 +0.00(+0.00%)
Jul 25, 2019 2.670 2.730 2.550 2.550 297,194 -0.09(-3.41%)
Jul 24, 2019 2.630 2.760 2.560 2.640 808,333 +0.12(+4.76%)
Jul 23, 2019 2.580 2.590 2.490 2.520 382,719 -0.05(-1.95%)
Jul 22, 2019 2.550 2.610 2.500 2.570 393,506 +0.03(+1.18%)
Jul 19, 2019 2.850 2.850 2.500 2.540 1,148,700 -0.28(-9.93%)
Jul 18, 2019 3.040 3.040 2.720 2.820 847,874 -0.24(-7.84%)
Jul 17, 2019 3.020 3.340 3.000 3.060 1,063,848 +0.03(+0.99%)
Jul 16, 2019 3.050 3.150 3.010 3.030 411,996 -0.05(-1.62%)
Jul 15, 2019 3.220 3.240 3.060 3.080 466,510 -0.14(-4.35%)
Jul 12, 2019 3.220 3.270 3.190 3.220 395,300 +0.01(+0.31%)
Jul 11, 2019 3.260 3.330 3.180 3.210 426,092 -0.07(-2.13%)
Jul 10, 2019 3.320 3.350 3.140 3.280 539,833 -0.05(-1.50%)
Jul 09, 2019 3.320 3.440 3.240 3.330 358,990 -0.03(-0.89%)
Jul 08, 2019 3.440 3.440 3.300 3.360 432,540 -0.11(-3.17%)
Jul 05, 2019 3.730 3.740 3.385 3.470 888,800 -0.34(-8.92%)
Jul 03, 2019 3.880 3.990 3.750 3.810 277,000 -0.09(-2.31%)
Jul 02, 2019 3.820 4.090 3.650 3.900 1,627,496 +0.32(+8.94%)
Jul 01, 2019 3.460 3.890 3.400 3.580 1,411,594 +0.21(+6.23%)
Jun 28, 2019 3.290 3.540 3.240 3.370 5,162,300 +0.15(+4.66%)
Jun 27, 2019 3.210 3.300 3.130 3.220 403,385 -0.01(-0.31%)
Jun 26, 2019 3.330 3.370 3.150 3.230 341,643 -0.07(-2.12%)
Jun 25, 2019 3.250 3.380 3.230 3.300 296,433 +0.07(+2.17%)
Jun 24, 2019 3.400 3.410 3.210 3.230 434,637 -0.17(-5.00%)
Jun 21, 2019 3.300 3.460 3.220 3.400 535,600 +0.11(+3.34%)
Jun 20, 2019 3.290 3.340 3.210 3.290 375,734 +0.04(+1.23%)
Jun 19, 2019 3.310 3.410 3.130 3.250 415,593 -0.03(-0.91%)
Jun 18, 2019 3.210 3.400 3.150 3.280 660,751 +0.14(+4.46%)
Jun 17, 2019 3.100 3.180 3.030 3.140 304,528 +0.08(+2.61%)
Jun 14, 2019 3.280 3.340 2.980 3.060 439,200 -0.23(-6.99%)
Jun 13, 2019 3.250 3.360 3.180 3.290 291,579 +0.06(+1.86%)
Jun 12, 2019 3.190 3.350 3.140 3.230 340,894 +0.02(+0.62%)
Jun 11, 2019 3.040 3.230 3.010 3.210 355,917 +0.17(+5.59%)
Jun 10, 2019 3.010 3.050 2.970 3.040 315,320 +0.06(+2.01%)
Jun 07, 2019 3.010 3.010 2.910 2.980 272,400 +0.00(+0.00%)
Jun 06, 2019 2.980 3.060 2.850 2.980 218,644 +0.09(+3.11%)
Jun 05, 2019 2.960 2.990 2.840 2.890 200,216 -0.04(-1.37%)
Jun 04, 2019 2.900 3.030 2.870 2.930 177,666 +0.06(+2.09%)
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.