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

Anavex Lf SC (NQ: AVXL )

3.435 -0.245 (-6.66%)
Streaming Delayed Price Updated: 3:22 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 (%)
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%)
May 01, 2023 8.150 8.270 7.980 8.220 853,817 +0.08(+0.98%)
Apr 28, 2023 8.200 8.230 8.050 8.140 695,324 -0.05(-0.61%)
Apr 27, 2023 8.310 8.370 8.060 8.190 727,456 -0.05(-0.61%)
Apr 26, 2023 7.760 8.290 7.660 8.240 1,236,806 +0.48(+6.19%)
Apr 25, 2023 7.810 7.880 7.650 7.760 699,764 -0.09(-1.15%)
Apr 24, 2023 8.010 8.040 7.680 7.850 621,921 -0.18(-2.24%)
Apr 21, 2023 7.970 8.080 7.930 8.030 642,162 +0.06(+0.75%)
Apr 20, 2023 8.150 8.150 7.930 7.970 857,550 -0.23(-2.80%)
Apr 19, 2023 8.060 8.280 8.000 8.200 605,459 +0.08(+0.99%)
Apr 18, 2023 8.160 8.160 7.990 8.120 703,639 -0.01(-0.12%)
Apr 17, 2023 7.950 8.260 7.857 8.130 1,222,660 +0.25(+3.17%)
Apr 14, 2023 8.020 8.040 7.645 7.880 866,393 -0.19(-2.35%)
Apr 13, 2023 7.690 8.150 7.690 8.070 1,391,218 +0.41(+5.35%)
Apr 12, 2023 7.750 7.880 7.590 7.660 696,435 -0.01(-0.13%)
Apr 11, 2023 7.700 7.800 7.600 7.670 801,556 -0.03(-0.39%)
Apr 10, 2023 7.780 7.780 7.440 7.700 1,250,631 -0.09(-1.16%)
Apr 06, 2023 7.870 7.870 7.685 7.790 910,731 -0.08(-1.02%)
Apr 05, 2023 7.970 8.100 7.795 7.870 838,424 -0.20(-2.48%)
Apr 04, 2023 8.500 8.511 7.943 8.070 1,265,141 -0.44(-5.17%)
Apr 03, 2023 8.530 8.620 8.360 8.510 835,873 -0.06(-0.70%)
Mar 31, 2023 8.450 8.700 8.360 8.570 1,544,409 +0.25(+3.00%)
Mar 30, 2023 8.860 8.980 8.250 8.320 2,170,090 -0.24(-2.80%)
Mar 29, 2023 8.510 8.590 8.320 8.560 1,050,149 +0.24(+2.88%)
Mar 28, 2023 8.500 8.610 8.270 8.320 785,134 -0.19(-2.23%)
Mar 27, 2023 8.760 8.800 8.485 8.510 857,996 -0.21(-2.41%)
Mar 24, 2023 8.600 8.790 8.420 8.720 1,082,049 +0.04(+0.46%)
Mar 23, 2023 8.650 8.920 8.380 8.680 1,203,585 +0.16(+1.88%)
Mar 22, 2023 9.070 9.070 8.475 8.520 1,641,798 -0.58(-6.37%)
Mar 21, 2023 9.340 9.450 8.920 9.100 1,178,375 -0.16(-1.73%)
Mar 20, 2023 9.490 9.495 9.190 9.260 916,805 -0.25(-2.63%)
Mar 17, 2023 9.400 9.550 9.210 9.510 1,908,550 -0.03(-0.31%)
Mar 16, 2023 9.310 9.720 9.050 9.540 1,020,423 +0.18(+1.92%)
Mar 15, 2023 9.250 9.510 9.150 9.360 1,471,110 -0.17(-1.78%)
Mar 14, 2023 9.630 9.860 9.210 9.530 1,323,462 +0.13(+1.38%)
Mar 13, 2023 8.590 9.480 8.590 9.400 1,829,250 +0.42(+4.68%)
Mar 10, 2023 9.660 9.660 8.535 8.980 2,218,992 -0.70(-7.23%)
Mar 09, 2023 10.15 10.37 9.570 9.680 1,052,108 -0.43(-4.25%)
Mar 08, 2023 9.770 10.13 9.740 10.11 905,471 +0.28(+2.85%)
Mar 07, 2023 9.880 10.18 9.694 9.830 879,671 -0.04(-0.41%)
Mar 06, 2023 9.960 10.01 9.640 9.870 816,010 -0.06(-0.60%)
Mar 03, 2023 9.770 10.05 9.590 9.930 866,174 +0.26(+2.69%)
Mar 02, 2023 9.500 9.740 9.370 9.670 745,239 -0.01(-0.10%)
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.