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

Anavex Lf SC (NQ: AVXL )

9.240 +1.605 (+21.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2023 7.900 8.020 7.800 7.900 715,021 -0.02(-0.25%)
Aug 30, 2023 7.940 8.020 7.822 7.920 536,305 -0.03(-0.38%)
Aug 29, 2023 7.910 7.980 7.765 7.950 598,757 +0.02(+0.25%)
Aug 28, 2023 8.070 8.150 7.874 7.930 409,031 -0.11(-1.37%)
Aug 25, 2023 7.860 8.080 7.763 8.040 603,374 +0.29(+3.74%)
Aug 24, 2023 8.030 8.080 7.595 7.750 1,000,769 -0.27(-3.37%)
Aug 23, 2023 8.180 8.230 8.000 8.020 400,271 -0.12(-1.47%)
Aug 22, 2023 8.210 8.280 8.010 8.140 492,201 -0.03(-0.37%)
Aug 21, 2023 8.160 8.320 8.010 8.170 614,083 +0.01(+0.12%)
Aug 18, 2023 8.010 8.330 7.970 8.160 467,810 +0.04(+0.49%)
Aug 17, 2023 8.600 8.750 8.100 8.120 961,808 -0.50(-5.80%)
Aug 16, 2023 8.880 8.885 8.620 8.620 667,223 -0.32(-3.58%)
Aug 15, 2023 9.060 9.070 8.690 8.940 677,134 -0.21(-2.30%)
Aug 14, 2023 8.750 9.150 8.610 9.150 710,441 +0.33(+3.74%)
Aug 11, 2023 8.940 9.010 8.680 8.820 571,306 -0.23(-2.54%)
Aug 10, 2023 9.300 9.890 8.940 9.050 1,983,026 -0.32(-3.42%)
Aug 09, 2023 8.130 9.460 8.080 9.370 3,091,255 +1.34(+16.69%)
Aug 08, 2023 8.000 8.070 7.581 8.030 1,131,162 +0.35(+4.56%)
Aug 07, 2023 8.180 8.210 7.630 7.680 1,072,514 -0.54(-6.57%)
Aug 04, 2023 8.300 8.500 8.190 8.220 650,810 -0.08(-0.96%)
Aug 03, 2023 8.160 8.360 8.100 8.300 666,222 +0.08(+0.97%)
Aug 02, 2023 8.040 8.310 7.965 8.220 624,528 +0.07(+0.86%)
Aug 01, 2023 8.210 8.230 7.970 8.150 683,013 -0.10(-1.21%)
Jul 31, 2023 7.940 8.270 7.935 8.250 745,855 +0.32(+4.04%)
Jul 28, 2023 7.700 7.950 7.660 7.930 675,354 +0.27(+3.52%)
Jul 27, 2023 8.040 8.060 7.620 7.660 1,040,506 -0.33(-4.13%)
Jul 26, 2023 8.030 8.100 7.950 7.990 481,491 -0.03(-0.37%)
Jul 25, 2023 8.140 8.220 7.930 8.020 547,522 -0.15(-1.84%)
Jul 24, 2023 7.910 8.210 7.910 8.170 718,627 +0.06(+0.74%)
Jul 21, 2023 8.080 8.170 7.920 8.110 778,051 +0.11(+1.37%)
Jul 20, 2023 8.250 8.290 7.991 8.000 555,053 -0.33(-3.96%)
Jul 19, 2023 8.380 8.490 8.292 8.330 426,044 -0.05(-0.60%)
Jul 18, 2023 8.400 8.570 8.365 8.380 426,909 +0.01(+0.12%)
Jul 17, 2023 8.410 8.560 8.270 8.370 1,006,749 -0.05(-0.59%)
Jul 14, 2023 8.460 8.540 8.340 8.420 484,542 -0.03(-0.36%)
Jul 13, 2023 8.570 8.620 8.430 8.450 398,055 -0.10(-1.17%)
Jul 12, 2023 8.710 8.710 8.440 8.550 548,358 -0.06(-0.70%)
Jul 11, 2023 8.630 8.740 8.485 8.610 537,622 -0.05(-0.58%)
Jul 10, 2023 8.140 8.680 8.130 8.660 1,057,314 +0.50(+6.13%)
Jul 07, 2023 7.910 8.180 7.900 8.160 631,574 +0.28(+3.55%)
Jul 06, 2023 7.880 7.918 7.730 7.880 645,510 -0.07(-0.88%)
Jul 05, 2023 8.010 8.030 7.800 7.950 755,535 -0.06(-0.75%)
Jul 03, 2023 8.130 8.181 7.925 8.010 570,322 -0.12(-1.48%)
Jun 30, 2023 8.010 8.180 7.900 8.130 710,877 +0.22(+2.78%)
Jun 29, 2023 7.980 8.200 7.870 7.910 874,309 -0.07(-0.88%)
Jun 28, 2023 8.090 8.090 7.870 7.980 1,317,669 -0.10(-1.24%)
Jun 27, 2023 8.200 8.220 8.010 8.080 688,132 -0.12(-1.46%)
Jun 26, 2023 8.120 8.280 8.000 8.200 704,685 +0.04(+0.49%)
Jun 23, 2023 8.250 8.250 8.080 8.160 982,399 -0.14(-1.69%)
Jun 22, 2023 8.460 8.460 8.260 8.300 590,478 -0.22(-2.58%)
Jun 21, 2023 8.360 8.620 8.220 8.520 608,478 +0.11(+1.31%)
Jun 20, 2023 8.530 8.580 8.300 8.410 963,674 -0.16(-1.87%)
Jun 16, 2023 8.950 8.960 8.410 8.570 4,097,261 -0.26(-2.94%)
Jun 15, 2023 8.760 8.940 8.580 8.830 849,108 +0.08(+0.91%)
Jun 14, 2023 8.850 8.935 8.590 8.750 796,239 -0.08(-0.91%)
Jun 13, 2023 8.750 8.990 8.510 8.830 884,454 +0.18(+2.02%)
Jun 12, 2023 9.200 9.360 8.490 8.655 1,656,285 -0.50(-5.41%)
Jun 09, 2023 9.280 10.17 8.910 9.150 3,982,144 -0.09(-0.97%)
Jun 08, 2023 9.390 9.500 9.120 9.240 892,811 -0.14(-1.49%)
Jun 07, 2023 9.070 9.470 9.014 9.380 920,716 +0.27(+2.96%)
Jun 06, 2023 9.110 9.215 8.940 9.110 715,276 +0.04(+0.44%)
Jun 05, 2023 9.050 9.230 9.030 9.070 702,333 -0.07(-0.77%)
Jun 02, 2023 9.170 9.240 8.915 9.140 811,391 +0.04(+0.44%)
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.