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

Anavex Lf SC (NQ: AVXL )

3.440 +0.050 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2020 4.490 4.820 4.420 4.550 1,240,978 -0.13(-2.78%)
Sep 29, 2020 4.720 4.730 4.320 4.680 1,189,964 +0.02(+0.43%)
Sep 28, 2020 4.090 4.720 3.980 4.660 1,743,714 +0.79(+20.41%)
Sep 25, 2020 3.820 4.024 3.820 3.870 782,200 +0.00(+0.00%)
Sep 24, 2020 3.870 3.990 3.750 3.870 454,558 -0.03(-0.77%)
Sep 23, 2020 4.050 4.070 3.875 3.900 578,137 -0.16(-3.94%)
Sep 22, 2020 4.070 4.120 3.970 4.060 610,995 -0.03(-0.73%)
Sep 21, 2020 4.230 4.280 4.060 4.090 561,931 -0.16(-3.76%)
Sep 18, 2020 4.190 4.515 4.180 4.250 1,407,500 +0.06(+1.43%)
Sep 17, 2020 4.090 4.270 4.020 4.190 493,522 +0.13(+3.20%)
Sep 16, 2020 4.060 4.140 4.000 4.060 370,629 +0.04(+1.00%)
Sep 15, 2020 4.090 4.180 3.990 4.020 449,835 -0.04(-0.99%)
Sep 14, 2020 3.980 4.120 3.940 4.060 605,417 +0.15(+3.84%)
Sep 11, 2020 3.900 4.060 3.890 3.910 432,400 +0.03(+0.77%)
Sep 10, 2020 4.140 4.160 3.850 3.880 456,447 -0.20(-4.90%)
Sep 09, 2020 3.860 4.110 3.850 4.080 588,517 +0.28(+7.37%)
Sep 08, 2020 3.960 4.000 3.654 3.800 708,101 -0.01(-0.13%)
Sep 04, 2020 4.040 4.040 3.724 3.805 743,300 -0.19(-4.64%)
Sep 03, 2020 4.160 4.176 3.980 3.990 374,899 -0.20(-4.77%)
Sep 02, 2020 4.120 4.190 3.950 4.190 526,275 +0.08(+1.95%)
Sep 01, 2020 4.260 4.280 4.100 4.110 256,761 -0.13(-3.07%)
Aug 31, 2020 4.220 4.270 4.120 4.240 372,670 +0.06(+1.44%)
Aug 28, 2020 4.160 4.260 4.130 4.180 399,000 -0.02(-0.36%)
Aug 27, 2020 4.190 4.240 4.050 4.195 408,331 +0.04(+0.84%)
Aug 26, 2020 3.990 4.190 3.990 4.160 449,662 +0.18(+4.52%)
Aug 25, 2020 4.120 4.170 3.960 3.980 536,371 -0.15(-3.63%)
Aug 24, 2020 4.400 4.400 4.090 4.130 740,998 -0.26(-5.92%)
Aug 21, 2020 4.340 4.400 4.240 4.390 481,500 +0.02(+0.46%)
Aug 20, 2020 4.470 4.470 4.270 4.370 370,043 -0.04(-0.91%)
Aug 19, 2020 4.400 4.500 4.330 4.410 571,638 +0.11(+2.56%)
Aug 18, 2020 4.430 4.450 4.210 4.300 410,586 -0.13(-2.93%)
Aug 17, 2020 4.250 4.540 4.120 4.430 516,332 +0.24(+5.73%)
Aug 14, 2020 4.190 4.240 4.075 4.190 307,100 +0.04(+0.96%)
Aug 13, 2020 4.050 4.200 4.050 4.150 384,614 +0.15(+3.75%)
Aug 12, 2020 3.950 4.100 3.940 4.000 525,100 +0.08(+2.04%)
Aug 11, 2020 4.060 4.070 3.850 3.920 692,458 -0.07(-1.75%)
Aug 10, 2020 4.150 4.190 3.880 3.990 954,319 -0.21(-5.00%)
Aug 07, 2020 4.190 4.310 3.865 4.200 1,067,100 -0.04(-0.94%)
Aug 06, 2020 5.000 5.050 3.720 4.240 3,012,926 -0.31(-6.81%)
Aug 05, 2020 4.930 4.970 4.500 4.550 1,092,512 -0.30(-6.19%)
Aug 04, 2020 4.390 4.880 4.360 4.850 810,960 +0.43(+9.73%)
Aug 03, 2020 4.260 4.440 4.210 4.420 555,197 +0.20(+4.74%)
Jul 31, 2020 4.450 4.480 4.180 4.220 662,300 -0.25(-5.59%)
Jul 30, 2020 4.410 4.530 4.410 4.470 387,679 -0.01(-0.22%)
Jul 29, 2020 4.460 4.515 4.400 4.480 453,079 +0.05(+1.13%)
Jul 28, 2020 4.480 4.580 4.420 4.430 250,202 -0.07(-1.56%)
Jul 27, 2020 4.420 4.590 4.380 4.500 419,423 +0.08(+1.81%)
Jul 24, 2020 4.470 4.520 4.320 4.420 341,800 -0.05(-1.12%)
Jul 23, 2020 4.400 4.630 4.400 4.470 451,646 +0.04(+0.90%)
Jul 22, 2020 4.600 4.680 4.405 4.430 391,155 -0.11(-2.42%)
Jul 21, 2020 4.500 4.670 4.390 4.540 585,126 +0.09(+2.02%)
Jul 20, 2020 4.380 4.600 4.360 4.450 476,731 +0.02(+0.45%)
Jul 17, 2020 4.480 4.560 4.330 4.430 627,900 -0.09(-1.99%)
Jul 16, 2020 4.480 4.530 4.360 4.520 338,084 +0.00(+0.11%)
Jul 15, 2020 4.690 4.690 4.430 4.515 492,760 -0.03(-0.55%)
Jul 14, 2020 4.250 4.540 4.250 4.540 486,216 +0.22(+5.09%)
Jul 13, 2020 4.740 4.770 4.300 4.320 930,616 -0.39(-8.28%)
Jul 10, 2020 4.880 4.880 4.680 4.710 535,300 -0.07(-1.46%)
Jul 09, 2020 4.760 4.950 4.710 4.780 619,933 +0.04(+0.84%)
Jul 08, 2020 4.670 4.930 4.600 4.740 653,497 +0.09(+1.94%)
Jul 07, 2020 4.640 4.720 4.550 4.650 460,378 +0.00(+0.00%)
Jul 06, 2020 4.980 4.980 4.430 4.650 1,119,542 -0.30(-6.06%)
Jul 02, 2020 5.060 5.060 4.875 4.950 479,600 -0.05(-1.00%)
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.