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

Anavex Lf SC (NQ: AVXL )

8.130 +0.120 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2023 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 (%)
Dec 06, 2023 8.090 8.190 7.915 8.010 834,624 +0.06(+0.75%)
Dec 05, 2023 8.150 8.170 7.930 7.950 965,576 -0.25(-3.05%)
Dec 04, 2023 7.610 8.320 7.580 8.200 1,337,015 +0.63(+8.32%)
Dec 01, 2023 7.150 7.620 7.010 7.570 1,070,483 +0.36(+4.99%)
Nov 30, 2023 7.270 7.420 7.072 7.210 1,182,367 +0.12(+1.69%)
Nov 29, 2023 6.880 7.230 6.830 7.090 1,147,671 +0.31(+4.57%)
Nov 28, 2023 6.530 6.860 6.290 6.780 860,092 +0.42(+6.60%)
Nov 27, 2023 6.850 7.000 6.180 6.360 2,262,583 -0.71(-10.04%)
Nov 24, 2023 6.850 7.249 6.810 7.070 676,612 +0.37(+5.52%)
Nov 22, 2023 6.760 6.887 6.535 6.700 948,214 -0.02(-0.30%)
Nov 21, 2023 7.000 7.540 6.700 6.720 2,402,871 -0.28(-4.00%)
Nov 20, 2023 7.000 7.075 6.620 7.000 2,153,131 +0.73(+11.64%)
Nov 17, 2023 6.090 6.330 6.011 6.270 760,821 +0.26(+4.33%)
Nov 16, 2023 6.220 6.220 5.875 6.010 866,084 -0.17(-2.75%)
Nov 15, 2023 6.250 6.540 6.170 6.180 946,968 -0.04(-0.64%)
Nov 14, 2023 6.040 6.240 5.980 6.220 1,182,876 +0.47(+8.17%)
Nov 13, 2023 5.630 5.770 5.470 5.750 711,336 +0.01(+0.17%)
Nov 10, 2023 5.800 5.830 5.550 5.740 733,258 +0.03(+0.53%)
Nov 09, 2023 5.980 6.010 5.650 5.710 1,210,702 -0.26(-4.36%)
Nov 08, 2023 6.210 6.270 5.870 5.970 1,150,779 -0.24(-3.86%)
Nov 07, 2023 5.970 6.230 5.870 6.210 1,360,803 +0.28(+4.72%)
Nov 06, 2023 6.020 6.140 5.840 5.930 773,688 -0.11(-1.82%)
Nov 03, 2023 5.710 6.180 5.600 6.040 1,255,000 +0.35(+6.15%)
Nov 02, 2023 5.620 5.780 5.525 5.690 891,035 +0.07(+1.25%)
Nov 01, 2023 5.570 5.690 5.455 5.620 620,479 +0.04(+0.72%)
Oct 31, 2023 5.450 5.645 5.320 5.580 744,195 +0.08(+1.45%)
Oct 30, 2023 5.190 5.550 5.190 5.500 722,704 +0.30(+5.77%)
Oct 27, 2023 5.650 5.780 5.175 5.200 1,014,042 -0.42(-7.47%)
Oct 26, 2023 5.620 5.910 5.480 5.620 1,107,385 +0.03(+0.54%)
Oct 25, 2023 5.170 5.700 5.040 5.590 1,747,330 +0.46(+8.97%)
Oct 24, 2023 5.150 5.360 4.980 5.130 1,281,653 +0.09(+1.79%)
Oct 23, 2023 5.140 5.239 4.900 5.040 1,261,674 -0.16(-3.08%)
Oct 20, 2023 5.610 5.660 5.160 5.200 1,600,626 -0.39(-6.98%)
Oct 19, 2023 5.660 5.690 5.530 5.590 556,941 -0.06(-1.06%)
Oct 18, 2023 5.940 5.950 5.610 5.650 657,515 -0.34(-5.68%)
Oct 17, 2023 6.020 6.190 5.990 5.990 597,555 -0.07(-1.16%)
Oct 16, 2023 6.050 6.130 5.913 6.060 490,642 +0.01(+0.17%)
Oct 13, 2023 5.890 6.220 5.800 6.050 790,758 +0.16(+2.72%)
Oct 12, 2023 6.190 6.250 5.840 5.890 899,841 -0.30(-4.85%)
Oct 11, 2023 6.330 6.430 6.145 6.190 496,051 -0.13(-2.06%)
Oct 10, 2023 6.090 6.375 5.920 6.320 745,712 +0.18(+2.93%)
Oct 09, 2023 6.050 6.140 5.975 6.140 655,910 +0.00(+0.00%)
Oct 06, 2023 6.360 6.390 6.110 6.140 699,518 -0.27(-4.21%)
Oct 05, 2023 6.340 6.490 6.295 6.410 618,506 +0.06(+0.94%)
Oct 04, 2023 6.230 6.395 6.170 6.350 693,210 +0.09(+1.44%)
Oct 03, 2023 6.300 6.325 6.095 6.260 836,710 -0.10(-1.57%)
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.