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

Anavex Lf SC (NQ: AVXL )

3.680 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Jun 30, 2023 8.010 8.180 7.900 8.130 710,877 +0.22(+2.78%)
Jun 29, 2023 7.980 8.200 7.870 7.910 874,309 -0.07(-0.88%)
Jun 28, 2023 8.090 8.090 7.870 7.980 1,317,669 -0.10(-1.24%)
Jun 27, 2023 8.200 8.220 8.010 8.080 688,132 -0.12(-1.46%)
Jun 26, 2023 8.120 8.280 8.000 8.200 704,685 +0.04(+0.49%)
Jun 23, 2023 8.250 8.250 8.080 8.160 982,399 -0.14(-1.69%)
Jun 22, 2023 8.460 8.460 8.260 8.300 590,478 -0.22(-2.58%)
Jun 21, 2023 8.360 8.620 8.220 8.520 608,478 +0.11(+1.31%)
Jun 20, 2023 8.530 8.580 8.300 8.410 963,674 -0.16(-1.87%)
Jun 16, 2023 8.950 8.960 8.410 8.570 4,097,261 -0.26(-2.94%)
Jun 15, 2023 8.760 8.940 8.580 8.830 849,108 +0.08(+0.91%)
Jun 14, 2023 8.850 8.935 8.590 8.750 796,239 -0.08(-0.91%)
Jun 13, 2023 8.750 8.990 8.510 8.830 884,454 +0.18(+2.02%)
Jun 12, 2023 9.200 9.360 8.490 8.655 1,656,285 -0.50(-5.41%)
Jun 09, 2023 9.280 10.17 8.910 9.150 3,982,144 -0.09(-0.97%)
Jun 08, 2023 9.390 9.500 9.120 9.240 892,811 -0.14(-1.49%)
Jun 07, 2023 9.070 9.470 9.014 9.380 920,716 +0.27(+2.96%)
Jun 06, 2023 9.110 9.215 8.940 9.110 715,276 +0.04(+0.44%)
Jun 05, 2023 9.050 9.230 9.030 9.070 702,333 -0.07(-0.77%)
Jun 02, 2023 9.170 9.240 8.915 9.140 811,391 +0.04(+0.44%)
Jun 01, 2023 9.220 9.340 9.050 9.100 653,851 -0.14(-1.52%)
May 31, 2023 9.180 9.470 9.000 9.240 683,974 +0.06(+0.65%)
May 30, 2023 9.450 9.500 9.070 9.180 650,165 -0.14(-1.50%)
May 26, 2023 8.970 9.355 8.945 9.320 960,729 +0.36(+4.02%)
May 25, 2023 9.220 9.260 8.880 8.960 711,672 -0.25(-2.71%)
May 24, 2023 9.170 9.270 9.055 9.210 762,279 -0.05(-0.54%)
May 23, 2023 9.440 9.729 9.200 9.260 957,685 -0.24(-2.53%)
May 22, 2023 9.450 9.590 9.350 9.500 665,369 +0.05(+0.53%)
May 19, 2023 9.450 9.530 9.270 9.450 547,935 +0.16(+1.72%)
May 18, 2023 9.500 9.500 9.030 9.290 734,727 -0.21(-2.21%)
May 17, 2023 9.090 9.510 8.940 9.500 801,084 +0.49(+5.44%)
May 16, 2023 9.360 9.380 8.870 9.010 954,677 -0.48(-5.06%)
May 15, 2023 9.140 9.660 9.070 9.490 883,281 +0.39(+4.29%)
May 12, 2023 9.260 9.320 8.880 9.100 533,527 -0.09(-0.98%)
May 11, 2023 9.370 9.450 9.030 9.190 860,401 -0.17(-1.82%)
May 10, 2023 9.320 9.630 9.040 9.360 1,250,446 +0.29(+3.20%)
May 09, 2023 8.150 9.280 8.020 9.070 1,230,195 +0.66(+7.85%)
May 08, 2023 8.420 8.450 8.200 8.410 880,194 -0.03(-0.36%)
May 05, 2023 8.500 8.630 8.410 8.440 796,423 +0.04(+0.48%)
May 04, 2023 8.320 8.485 8.110 8.400 798,615 +0.06(+0.72%)
May 03, 2023 8.050 8.500 8.030 8.340 1,268,235 +0.34(+4.25%)
May 02, 2023 8.280 8.390 7.950 8.000 994,335 -0.22(-2.68%)
May 01, 2023 8.150 8.270 7.980 8.220 853,817 +0.08(+0.98%)
Apr 28, 2023 8.200 8.230 8.050 8.140 695,324 -0.05(-0.61%)
Apr 27, 2023 8.310 8.370 8.060 8.190 727,456 -0.05(-0.61%)
Apr 26, 2023 7.760 8.290 7.660 8.240 1,236,806 +0.48(+6.19%)
Apr 25, 2023 7.810 7.880 7.650 7.760 699,764 -0.09(-1.15%)
Apr 24, 2023 8.010 8.040 7.680 7.850 621,921 -0.18(-2.24%)
Apr 21, 2023 7.970 8.080 7.930 8.030 642,162 +0.06(+0.75%)
Apr 20, 2023 8.150 8.150 7.930 7.970 857,550 -0.23(-2.80%)
Apr 19, 2023 8.060 8.280 8.000 8.200 605,459 +0.08(+0.99%)
Apr 18, 2023 8.160 8.160 7.990 8.120 703,639 -0.01(-0.12%)
Apr 17, 2023 7.950 8.260 7.857 8.130 1,222,660 +0.25(+3.17%)
Apr 14, 2023 8.020 8.040 7.645 7.880 866,393 -0.19(-2.35%)
Apr 13, 2023 7.690 8.150 7.690 8.070 1,391,218 +0.41(+5.35%)
Apr 12, 2023 7.750 7.880 7.590 7.660 696,435 -0.01(-0.13%)
Apr 11, 2023 7.700 7.800 7.600 7.670 801,556 -0.03(-0.39%)
Apr 10, 2023 7.780 7.780 7.440 7.700 1,250,631 -0.09(-1.16%)
Apr 06, 2023 7.870 7.870 7.685 7.790 910,731 -0.08(-1.02%)
Apr 05, 2023 7.970 8.100 7.795 7.870 838,424 -0.20(-2.48%)
Apr 04, 2023 8.500 8.511 7.943 8.070 1,265,141 -0.44(-5.17%)
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.