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

Anavex Lf SC (NQ: AVXL )

3.780 -0.020 (-0.53%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2022 9.700 9.930 9.460 9.590 770,308 +0.06(+0.63%)
Aug 30, 2022 9.990 10.08 9.330 9.530 667,674 -0.22(-2.26%)
Aug 29, 2022 9.520 9.990 9.490 9.750 522,825 +0.06(+0.62%)
Aug 26, 2022 10.50 10.50 9.590 9.690 874,883 -0.88(-8.33%)
Aug 25, 2022 10.37 10.62 10.09 10.57 591,384 +0.33(+3.22%)
Aug 24, 2022 10.13 10.59 10.05 10.24 707,913 +0.08(+0.79%)
Aug 23, 2022 10.00 10.29 9.890 10.16 676,303 +0.25(+2.52%)
Aug 22, 2022 9.980 10.28 9.810 9.910 569,376 -0.17(-1.69%)
Aug 19, 2022 10.38 10.43 9.960 10.08 898,950 -0.50(-4.73%)
Aug 18, 2022 11.03 11.14 10.47 10.58 894,310 -0.48(-4.34%)
Aug 17, 2022 11.25 11.49 10.98 11.06 579,089 -0.38(-3.32%)
Aug 16, 2022 11.75 11.78 11.09 11.44 751,716 -0.43(-3.62%)
Aug 15, 2022 11.64 11.97 11.54 11.87 599,609 +0.22(+1.89%)
Aug 12, 2022 11.11 11.65 11.11 11.65 683,893 +0.66(+6.01%)
Aug 11, 2022 11.67 11.96 10.96 10.99 793,322 -0.68(-5.83%)
Aug 10, 2022 11.13 11.67 11.04 11.67 742,077 +0.87(+8.06%)
Aug 09, 2022 10.91 11.25 10.55 10.80 855,210 -0.65(-5.68%)
Aug 08, 2022 11.60 11.87 11.25 11.45 882,548 -0.21(-1.80%)
Aug 05, 2022 10.61 11.66 10.40 11.66 928,157 +0.83(+7.66%)
Aug 04, 2022 10.56 10.90 10.36 10.83 754,614 +0.30(+2.85%)
Aug 03, 2022 10.56 10.88 10.33 10.53 629,451 +0.19(+1.84%)
Aug 02, 2022 9.770 10.41 9.650 10.34 696,207 +0.46(+4.66%)
Aug 01, 2022 10.76 10.87 9.800 9.880 1,097,448 -0.38(-3.70%)
Jul 29, 2022 10.52 10.57 9.960 10.26 836,742 -0.37(-3.48%)
Jul 28, 2022 10.77 10.90 10.30 10.63 610,382 -0.13(-1.21%)
Jul 27, 2022 11.07 11.09 10.47 10.76 779,781 -0.03(-0.28%)
Jul 26, 2022 10.98 11.28 10.77 10.79 572,228 -0.27(-2.44%)
Jul 25, 2022 11.21 11.46 10.89 11.06 518,698 -0.11(-0.98%)
Jul 22, 2022 11.91 11.97 11.16 11.17 657,712 -0.71(-5.98%)
Jul 21, 2022 11.48 11.94 11.39 11.88 536,795 +0.41(+3.57%)
Jul 20, 2022 11.18 12.00 11.13 11.47 936,154 +0.27(+2.41%)
Jul 19, 2022 10.86 11.60 10.49 11.20 1,254,784 +0.60(+5.66%)
Jul 18, 2022 12.97 13.39 10.51 10.60 1,877,481 -2.10(-16.54%)
Jul 15, 2022 13.06 13.20 12.57 12.70 917,075 -0.16(-1.24%)
Jul 14, 2022 12.44 12.96 12.22 12.86 1,036,289 +0.23(+1.82%)
Jul 13, 2022 11.91 12.77 11.57 12.63 702,837 +0.32(+2.60%)
Jul 12, 2022 12.22 12.56 11.57 12.31 783,999 +0.14(+1.15%)
Jul 11, 2022 12.81 12.95 12.10 12.17 750,475 -0.61(-4.77%)
Jul 08, 2022 12.21 12.82 12.17 12.78 731,488 +0.23(+1.83%)
Jul 07, 2022 12.01 13.10 11.95 12.55 1,342,759 +0.64(+5.37%)
Jul 06, 2022 11.08 11.99 11.00 11.91 1,177,749 +0.87(+7.88%)
Jul 05, 2022 10.33 11.05 10.10 11.04 1,113,190 +0.74(+7.18%)
Jul 01, 2022 10.01 10.33 9.930 10.30 635,572 +0.29(+2.90%)
Jun 30, 2022 9.680 10.20 9.560 10.01 723,078 +0.12(+1.21%)
Jun 29, 2022 9.860 9.940 9.590 9.890 446,346 -0.02(-0.20%)
Jun 28, 2022 10.18 10.25 9.710 9.910 695,469 -0.18(-1.78%)
Jun 27, 2022 10.20 10.31 9.970 10.09 651,433 -0.08(-0.79%)
Jun 24, 2022 10.56 10.66 9.780 10.17 1,228,409 -0.28(-2.68%)
Jun 23, 2022 9.850 10.48 9.800 10.45 1,646,026 +0.99(+10.47%)
Jun 22, 2022 8.820 9.620 8.780 9.460 730,784 +0.37(+4.07%)
Jun 21, 2022 8.750 9.558 8.710 9.090 1,075,446 +0.62(+7.32%)
Jun 17, 2022 7.830 8.700 7.810 8.470 3,578,511 +0.75(+9.72%)
Jun 16, 2022 7.680 7.880 7.380 7.720 1,149,045 -0.38(-4.69%)
Jun 15, 2022 7.670 8.189 7.580 8.100 929,661 +0.56(+7.43%)
Jun 14, 2022 7.630 7.760 7.360 7.540 828,559 -0.01(-0.13%)
Jun 13, 2022 7.880 7.880 7.400 7.550 1,200,121 -0.55(-6.79%)
Jun 10, 2022 8.350 8.475 7.970 8.100 849,748 -0.44(-5.15%)
Jun 09, 2022 8.950 9.070 8.520 8.540 621,942 -0.50(-5.53%)
Jun 08, 2022 8.800 9.320 8.800 9.040 677,398 +0.13(+1.46%)
Jun 07, 2022 8.170 8.930 8.120 8.910 687,372 +0.65(+7.87%)
Jun 06, 2022 8.740 8.880 8.170 8.260 601,890 -0.32(-3.73%)
Jun 03, 2022 8.340 8.890 8.320 8.580 938,920 +0.21(+2.51%)
Jun 02, 2022 8.240 8.525 8.110 8.370 639,100 +0.13(+1.58%)
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.