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

Anavex Lf SC (NQ: AVXL )

4.115 -0.115 (-2.72%)
Streaming Delayed Price Updated: 9:46 AM EDT, Apr 16, 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 (%)
Apr 15, 2024 4.310 4.364 4.175 4.230 1,085,955 -0.06(-1.51%)
Apr 12, 2024 4.410 4.466 4.160 4.295 1,127,643 -0.16(-3.48%)
Apr 11, 2024 4.300 4.500 4.300 4.450 803,840 +0.16(+3.73%)
Apr 10, 2024 4.230 4.295 4.170 4.290 1,411,524 -0.10(-2.28%)
Apr 09, 2024 4.400 4.445 4.290 4.390 975,661 +0.00(+0.00%)
Apr 08, 2024 4.450 4.510 4.340 4.390 862,071 -0.03(-0.68%)
Apr 05, 2024 4.450 4.520 4.340 4.420 1,115,978 -0.06(-1.34%)
Apr 04, 2024 4.690 4.702 4.460 4.480 1,524,938 -0.14(-3.03%)
Apr 03, 2024 4.520 4.760 4.455 4.620 1,077,147 +0.08(+1.76%)
Apr 02, 2024 4.850 4.865 4.515 4.540 1,470,220 -0.48(-9.56%)
Apr 01, 2024 5.080 5.080 4.875 5.020 819,543 -0.07(-1.38%)
Mar 28, 2024 5.010 5.200 4.981 5.090 978,032 +0.03(+0.59%)
Mar 27, 2024 4.910 5.110 4.800 5.060 932,839 +0.22(+4.55%)
Mar 26, 2024 4.660 5.030 4.615 4.840 1,343,832 +0.29(+6.37%)
Mar 25, 2024 4.660 4.710 4.480 4.550 1,354,802 -0.11(-2.36%)
Mar 22, 2024 5.050 5.080 4.630 4.660 1,299,203 -0.45(-8.81%)
Mar 21, 2024 5.190 5.290 5.100 5.110 1,097,571 -0.01(-0.20%)
Mar 20, 2024 4.850 5.120 4.820 5.120 988,668 +0.28(+5.79%)
Mar 19, 2024 4.850 4.920 4.800 4.840 1,530,213 +0.02(+0.41%)
Mar 18, 2024 5.110 5.150 4.810 4.820 1,534,296 -0.29(-5.68%)
Mar 15, 2024 5.090 5.280 5.080 5.110 6,456,859 -0.03(-0.58%)
Mar 14, 2024 5.340 5.360 5.090 5.140 1,249,399 -0.24(-4.46%)
Mar 13, 2024 5.270 5.573 5.185 5.380 1,302,694 +0.18(+3.46%)
Mar 12, 2024 5.210 5.300 5.080 5.200 1,151,309 +0.01(+0.19%)
Mar 11, 2024 5.430 5.515 5.160 5.190 1,445,521 -0.26(-4.77%)
Mar 08, 2024 5.230 5.480 5.222 5.450 1,139,997 +0.26(+5.01%)
Mar 07, 2024 5.100 5.340 5.030 5.190 1,393,900 +0.17(+3.39%)
Mar 06, 2024 5.080 5.110 4.960 5.020 1,213,021 +0.04(+0.80%)
Mar 05, 2024 5.050 5.150 4.960 4.980 912,985 -0.13(-2.54%)
Mar 04, 2024 5.330 5.350 4.985 5.110 1,002,251 -0.17(-3.22%)
Mar 01, 2024 5.190 5.419 5.125 5.280 990,157 +0.14(+2.72%)
Feb 29, 2024 5.430 5.508 5.115 5.140 1,002,870 -0.16(-3.02%)
Feb 28, 2024 5.260 5.396 5.210 5.300 810,582 -0.03(-0.56%)
Feb 27, 2024 5.020 5.370 4.950 5.330 1,583,655 +0.35(+7.03%)
Feb 26, 2024 4.950 5.050 4.795 4.980 1,608,718 +0.06(+1.22%)
Feb 23, 2024 5.000 5.140 4.870 4.920 1,612,166 -0.09(-1.80%)
Feb 22, 2024 5.070 5.120 4.950 5.010 1,862,197 -0.07(-1.38%)
Feb 21, 2024 5.380 5.440 5.040 5.080 1,359,755 -0.28(-5.22%)
Feb 20, 2024 5.600 5.665 5.320 5.360 1,083,100 -0.31(-5.47%)
Feb 16, 2024 5.740 5.820 5.630 5.670 785,961 -0.16(-2.74%)
Feb 15, 2024 5.880 5.970 5.640 5.830 861,781 -0.01(-0.17%)
Feb 14, 2024 5.680 5.910 5.550 5.840 706,760 +0.26(+4.75%)
Feb 13, 2024 5.940 5.950 5.520 5.575 1,175,038 -0.56(-9.20%)
Feb 12, 2024 5.820 6.150 5.811 6.140 972,260 +0.36(+6.23%)
Feb 09, 2024 5.770 5.830 5.650 5.780 830,613 +0.09(+1.58%)
Feb 08, 2024 5.660 5.800 5.530 5.690 1,129,279 +0.10(+1.79%)
Feb 07, 2024 5.940 6.020 5.470 5.590 1,557,909 -0.20(-3.45%)
Feb 06, 2024 5.310 5.790 5.300 5.790 1,579,930 +0.43(+8.02%)
Feb 05, 2024 5.690 5.710 5.290 5.360 1,812,081 -0.37(-6.46%)
Feb 02, 2024 6.040 6.110 5.703 5.730 1,625,577 -0.42(-6.83%)
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.