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

Anavex Lf SC (NQ: AVXL )

3.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2020 3.020 3.460 2.920 3.150 2,086,093 +0.14(+4.65%)
Mar 30, 2020 2.900 3.020 2.670 3.010 1,140,805 +0.09(+3.08%)
Mar 27, 2020 2.900 3.010 2.760 2.920 647,500 -0.06(-2.01%)
Mar 26, 2020 2.880 3.070 2.820 2.980 1,058,452 +0.09(+3.11%)
Mar 25, 2020 2.980 3.160 2.770 2.890 656,345 -0.10(-3.34%)
Mar 24, 2020 3.020 3.080 2.650 2.990 1,062,898 +0.18(+6.41%)
Mar 23, 2020 2.460 2.950 2.230 2.810 880,516 +0.38(+15.64%)
Mar 20, 2020 2.540 2.650 2.390 2.430 2,003,700 -0.06(-2.41%)
Mar 19, 2020 2.310 2.550 2.280 2.490 1,255,956 +0.11(+4.62%)
Mar 18, 2020 2.480 2.510 2.270 2.380 1,363,791 -0.14(-5.56%)
Mar 17, 2020 2.550 2.643 2.400 2.520 1,537,066 +0.03(+1.20%)
Mar 16, 2020 2.500 2.540 2.200 2.490 1,514,672 -0.16(-6.04%)
Mar 13, 2020 2.930 2.950 2.550 2.650 1,493,500 -0.04(-1.49%)
Mar 12, 2020 3.000 3.000 2.660 2.690 1,926,709 -0.63(-18.98%)
Mar 11, 2020 3.450 3.550 3.190 3.320 1,057,367 -0.23(-6.48%)
Mar 10, 2020 3.700 3.780 3.380 3.550 892,051 -0.02(-0.56%)
Mar 09, 2020 3.760 3.890 3.510 3.570 945,796 -0.51(-12.50%)
Mar 06, 2020 4.240 4.240 3.820 4.080 1,163,200 -0.12(-2.86%)
Mar 05, 2020 4.140 4.440 4.120 4.200 855,755 -0.05(-1.18%)
Mar 04, 2020 4.350 4.540 4.030 4.250 1,138,255 +0.02(+0.47%)
Mar 03, 2020 4.160 4.390 4.070 4.230 1,519,200 +0.11(+2.67%)
Mar 02, 2020 3.820 4.130 3.700 4.120 1,581,762 +0.31(+8.14%)
Feb 28, 2020 3.520 3.820 3.470 3.810 1,807,800 +0.00(+0.00%)
Feb 27, 2020 4.120 4.190 3.800 3.810 1,486,380 -0.28(-6.85%)
Feb 26, 2020 4.330 4.380 3.940 4.090 1,579,311 -0.29(-6.73%)
Feb 25, 2020 4.760 4.780 4.280 4.385 1,966,719 -0.33(-7.10%)
Feb 24, 2020 4.920 5.050 4.630 4.720 1,876,813 -0.37(-7.27%)
Feb 21, 2020 5.150 5.350 4.910 5.090 1,407,300 -0.07(-1.36%)
Feb 20, 2020 5.140 5.710 5.000 5.160 1,271,387 -0.18(-3.37%)
Feb 19, 2020 5.980 6.310 4.880 5.340 3,675,141 -0.47(-8.09%)
Feb 18, 2020 5.100 6.000 5.050 5.810 2,350,182 +0.81(+16.20%)
Feb 14, 2020 5.080 5.380 4.880 5.000 1,969,700 +0.03(+0.60%)
Feb 13, 2020 4.650 5.340 4.610 4.970 2,984,193 +0.33(+7.11%)
Feb 12, 2020 4.260 4.910 4.100 4.640 2,386,424 +0.39(+9.18%)
Feb 11, 2020 4.010 4.300 3.940 4.250 1,228,149 +0.25(+6.25%)
Feb 10, 2020 3.990 4.260 3.950 4.000 1,050,130 +0.01(+0.25%)
Feb 07, 2020 4.170 4.590 3.870 3.990 2,809,200 -0.16(-3.86%)
Feb 06, 2020 3.850 4.400 3.700 4.150 2,400,561 +0.37(+9.79%)
Feb 05, 2020 3.620 3.910 3.600 3.780 1,412,055 +0.20(+5.59%)
Feb 04, 2020 3.300 3.650 3.120 3.580 1,454,647 +0.30(+9.15%)
Feb 03, 2020 2.980 3.390 2.970 3.280 2,590,072 +0.42(+14.69%)
Jan 31, 2020 2.890 2.950 2.800 2.860 369,500 -0.03(-1.04%)
Jan 30, 2020 2.960 2.990 2.802 2.890 500,247 -0.08(-2.69%)
Jan 29, 2020 2.990 3.080 2.950 2.970 301,439 -0.01(-0.34%)
Jan 28, 2020 2.970 3.080 2.946 2.980 454,710 +0.05(+1.71%)
Jan 27, 2020 2.800 2.970 2.760 2.930 628,233 +0.01(+0.34%)
Jan 24, 2020 3.000 3.030 2.858 2.920 543,200 -0.07(-2.34%)
Jan 23, 2020 3.060 3.090 2.910 2.990 695,611 -0.07(-2.29%)
Jan 22, 2020 3.190 3.210 3.000 3.060 633,436 -0.11(-3.47%)
Jan 21, 2020 3.370 3.390 3.110 3.170 844,436 -0.13(-3.94%)
Jan 17, 2020 3.200 3.400 3.150 3.300 1,029,400 +0.13(+4.10%)
Jan 16, 2020 3.060 3.200 3.030 3.170 791,299 +0.15(+4.97%)
Jan 15, 2020 3.070 3.070 2.950 3.020 697,704 +0.06(+2.03%)
Jan 14, 2020 3.070 3.140 2.930 2.960 755,045 -0.14(-4.52%)
Jan 13, 2020 3.000 3.230 3.000 3.100 1,049,015 +0.11(+3.68%)
Jan 10, 2020 2.960 3.020 2.869 2.990 798,100 +0.11(+3.82%)
Jan 09, 2020 2.930 3.060 2.860 2.880 869,870 +0.03(+1.05%)
Jan 08, 2020 2.960 2.980 2.740 2.850 992,979 -0.05(-1.72%)
Jan 07, 2020 2.970 2.990 2.775 2.900 633,511 -0.06(-2.03%)
Jan 06, 2020 2.650 3.000 2.630 2.960 1,248,222 +0.31(+11.70%)
Jan 03, 2020 2.780 2.780 2.550 2.650 860,000 -0.22(-7.67%)
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.