Skip to main content

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

9.220 -0.260 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 9.500 9.531 9.090 9.220 1,178,294 -0.26(-2.74%)
Jun 27, 2025 9.660 9.780 9.280 9.480 2,817,430 -0.09(-0.94%)
Jun 26, 2025 9.480 9.600 9.288 9.570 623,889 +0.16(+1.70%)
Jun 25, 2025 9.490 9.525 9.100 9.410 884,836 -0.15(-1.57%)
Jun 24, 2025 9.400 9.800 9.190 9.560 1,210,666 +0.26(+2.80%)
Jun 23, 2025 9.000 9.305 8.930 9.300 677,176 +0.21(+2.31%)
Jun 20, 2025 9.170 9.300 8.810 9.090 1,612,632 +0.06(+0.66%)
Jun 18, 2025 8.910 9.350 8.910 9.030 848,617 +0.11(+1.23%)
Jun 17, 2025 8.510 8.945 8.430 8.920 759,416 +0.31(+3.60%)
Jun 16, 2025 8.180 8.620 8.050 8.610 889,498 +0.58(+7.22%)
Jun 13, 2025 8.050 8.220 7.970 8.030 442,043 -0.19(-2.31%)
Jun 12, 2025 8.050 8.260 8.050 8.220 308,260 +0.02(+0.24%)
Jun 11, 2025 8.220 8.470 8.120 8.200 536,036 +0.08(+0.99%)
Jun 10, 2025 7.960 8.250 7.895 8.120 458,167 +0.19(+2.40%)
Jun 09, 2025 8.350 8.410 7.870 7.930 889,819 -0.34(-4.11%)
Jun 06, 2025 7.800 8.330 7.800 8.270 1,188,386 +0.49(+6.30%)
Jun 05, 2025 7.740 7.850 7.658 7.780 581,872 +0.06(+0.78%)
Jun 04, 2025 7.860 7.900 7.655 7.720 512,055 -0.12(-1.53%)
Jun 03, 2025 7.580 7.870 7.510 7.840 1,784,016 +0.28(+3.70%)
Jun 02, 2025 7.500 7.740 7.480 7.560 625,350 +0.03(+0.40%)
May 30, 2025 7.500 7.620 7.310 7.530 842,322 -0.10(-1.31%)
May 29, 2025 7.670 7.800 7.516 7.630 748,043 +0.05(+0.66%)
May 28, 2025 7.460 7.660 7.270 7.580 1,105,461 +0.21(+2.85%)
May 27, 2025 7.670 7.810 7.260 7.370 832,616 -0.16(-2.12%)
May 23, 2025 7.490 7.765 7.490 7.530 667,104 -0.14(-1.83%)
May 22, 2025 7.700 7.930 7.573 7.670 873,493 -0.11(-1.41%)
May 21, 2025 7.540 7.810 7.344 7.780 1,028,810 +0.25(+3.32%)
May 20, 2025 8.410 8.410 7.160 7.530 3,120,166 -0.91(-10.78%)
May 19, 2025 8.200 8.460 8.120 8.440 631,173 +0.12(+1.44%)
May 16, 2025 8.440 8.460 8.210 8.320 656,043 -0.05(-0.60%)
May 15, 2025 8.230 8.413 7.975 8.370 690,605 +0.20(+2.45%)
May 14, 2025 8.250 8.560 8.025 8.170 894,031 +0.05(+0.62%)
May 13, 2025 8.630 8.660 8.020 8.120 1,055,001 -0.43(-5.03%)
May 12, 2025 8.520 8.680 8.398 8.550 735,442 +0.30(+3.64%)
May 09, 2025 8.500 8.678 8.230 8.250 811,639 -0.31(-3.62%)
May 08, 2025 8.550 8.810 8.300 8.560 834,646 +0.08(+0.94%)
May 07, 2025 8.330 8.555 8.275 8.480 870,120 +0.25(+3.04%)
May 06, 2025 8.690 8.790 8.200 8.230 1,120,806 -0.68(-7.63%)
May 05, 2025 9.360 9.480 8.800 8.910 921,548 -0.45(-4.81%)
May 02, 2025 9.440 9.585 9.230 9.360 526,796 +0.05(+0.54%)
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 Of Service.