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

Anavex Life Sciences Corp. - Common Stock (NQ: AVXL )

8.630 +0.160 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 8.540 8.780 8.260 8.630 2,514,195 +0.15(+1.77%)
Dec 19, 2024 8.900 9.000 8.470 8.480 961,863 -0.21(-2.42%)
Dec 18, 2024 9.210 9.400 8.480 8.690 1,589,773 -0.52(-5.65%)
Dec 17, 2024 9.180 9.480 9.020 9.210 1,026,305 +0.03(+0.33%)
Dec 16, 2024 8.510 9.370 8.280 9.180 1,543,283 +0.72(+8.51%)
Dec 13, 2024 8.600 8.800 8.200 8.460 1,239,770 +0.16(+1.93%)
Dec 12, 2024 8.110 8.350 7.930 8.300 731,786 +0.12(+1.47%)
Dec 11, 2024 8.410 8.450 8.120 8.180 830,312 -0.20(-2.39%)
Dec 10, 2024 8.270 8.780 8.130 8.380 1,018,135 +0.08(+0.96%)
Dec 09, 2024 8.160 8.546 8.040 8.300 1,074,251 +0.16(+1.97%)
Dec 06, 2024 7.810 8.380 7.790 8.140 1,803,743 +0.54(+7.11%)
Dec 05, 2024 9.020 9.050 7.590 7.600 2,492,759 -1.46(-16.11%)
Dec 04, 2024 8.990 9.270 8.770 9.060 1,099,233 +0.08(+0.89%)
Dec 03, 2024 9.300 9.389 8.780 8.980 1,067,182 -0.34(-3.65%)
Dec 02, 2024 9.510 10.01 9.300 9.320 1,435,130 -0.14(-1.48%)
Nov 29, 2024 9.100 9.800 8.875 9.460 1,250,930 +0.43(+4.76%)
Nov 27, 2024 9.090 9.440 8.880 9.030 1,428,389 -0.01(-0.06%)
Nov 26, 2024 10.30 10.35 8.690 9.035 2,679,318 -0.10(-1.04%)
Nov 25, 2024 9.520 9.786 8.986 9.130 1,700,634 +0.02(+0.22%)
Nov 22, 2024 9.020 9.200 8.600 9.110 1,975,533 +0.09(+1.00%)
Nov 21, 2024 8.490 9.390 8.230 9.020 1,522,488 +0.54(+6.43%)
Nov 20, 2024 8.280 8.480 8.050 8.475 923,750 +0.23(+2.85%)
Nov 19, 2024 7.570 8.320 7.310 8.240 1,474,707 +0.79(+10.60%)
Nov 18, 2024 7.590 7.600 7.180 7.450 1,449,390 +0.00(+0.07%)
Nov 15, 2024 8.000 8.061 7.420 7.445 2,010,863 -0.58(-7.29%)
Nov 14, 2024 8.900 9.240 8.000 8.030 1,698,352 -0.86(-9.67%)
Nov 13, 2024 9.150 9.390 8.880 8.890 969,706 -0.13(-1.44%)
Nov 12, 2024 8.980 9.598 8.880 9.020 1,313,581 -0.13(-1.42%)
Nov 11, 2024 9.700 10.45 8.720 9.150 2,867,695 -0.09(-0.97%)
Nov 08, 2024 7.620 9.255 7.590 9.240 2,945,808 +1.61(+21.02%)
Nov 07, 2024 7.800 8.080 7.550 7.635 1,252,525 -0.16(-1.99%)
Nov 06, 2024 7.850 8.100 7.650 7.790 1,450,555 +0.09(+1.17%)
Nov 05, 2024 7.220 8.100 7.190 7.700 2,123,173 +0.40(+5.48%)
Nov 04, 2024 6.820 7.440 6.620 7.300 2,157,678 +0.46(+6.80%)
Nov 01, 2024 6.810 7.070 6.500 6.835 2,000,680 +0.21(+3.25%)
Oct 31, 2024 5.880 7.370 5.870 6.620 5,847,965 +0.91(+15.94%)
Oct 30, 2024 5.660 5.849 5.621 5.710 313,464 -0.00(-0.09%)
Oct 29, 2024 5.740 5.830 5.640 5.715 504,798 -0.07(-1.12%)
Oct 28, 2024 5.290 5.790 5.290 5.780 699,838 +0.54(+10.31%)
Oct 25, 2024 5.380 5.570 5.220 5.240 615,077 -0.09(-1.69%)
Oct 24, 2024 5.400 5.460 5.300 5.330 443,363 -0.06(-1.11%)
Oct 23, 2024 5.590 5.701 5.310 5.390 701,584 -0.25(-4.43%)
Oct 22, 2024 5.400 5.680 5.285 5.640 645,327 +0.19(+3.49%)
Oct 21, 2024 5.630 5.770 5.395 5.450 758,507 -0.20(-3.54%)
Oct 18, 2024 5.520 5.700 5.460 5.650 440,193 +0.15(+2.63%)
Oct 17, 2024 5.650 5.650 5.430 5.505 467,265 -0.02(-0.36%)
Oct 16, 2024 5.400 5.600 5.390 5.525 536,367 +0.14(+2.50%)
Oct 15, 2024 5.410 5.510 5.322 5.390 380,316 -0.02(-0.37%)
Oct 14, 2024 5.360 5.555 5.330 5.410 488,967 +0.03(+0.56%)
Oct 11, 2024 5.110 5.400 5.110 5.380 498,325 +0.27(+5.28%)
Oct 10, 2024 5.060 5.140 5.030 5.110 406,857 -0.02(-0.39%)
Oct 09, 2024 5.210 5.300 5.100 5.130 600,824 -0.11(-2.10%)
Oct 08, 2024 5.340 5.540 5.210 5.240 620,306 -0.13(-2.42%)
Oct 07, 2024 5.600 5.600 5.360 5.370 345,165 -0.22(-4.02%)
Oct 04, 2024 5.650 5.730 5.570 5.595 405,661 -0.00(-0.09%)
Oct 03, 2024 5.600 5.750 5.470 5.600 492,184 -0.06(-0.97%)
Oct 02, 2024 5.400 5.690 5.270 5.655 525,216 +0.21(+3.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.