Skip to main content

Anavex Lf SC (NQ: AVXL )

5.165 +0.105 (+2.08%)
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.42(+4.99%)
May 08, 2023 8.420 8.450 8.200 8.410 880,194 -0.03(-0.36%)
May 05, 2023 8.500 8.630 8.410 8.440 796,423 +0.04(+0.48%)
May 04, 2023 8.320 8.485 8.110 8.400 798,615 +0.06(+0.72%)
May 03, 2023 8.050 8.500 8.030 8.340 1,268,235 +0.34(+4.25%)
May 02, 2023 8.280 8.390 7.950 8.000 994,335 -0.22(-2.68%)
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.