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

Anavex Lf SC (NQ: AVXL )

9.110 +0.090 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
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 8.475 923,636 +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 5.595 405,336 -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%)
Oct 01, 2024 5.630 5.670 5.330 5.440 650,538 -0.24(-4.23%)
Sep 30, 2024 5.650 5.880 5.560 5.680 503,458 +0.00(+0.00%)
Sep 27, 2024 5.740 5.790 5.610 5.680 475,824 +0.01(+0.18%)
Sep 26, 2024 5.510 5.710 5.450 5.670 516,941 +0.22(+4.04%)
Sep 25, 2024 5.580 5.680 5.401 5.450 466,132 -0.11(-1.98%)
Sep 24, 2024 5.530 5.670 5.402 5.560 418,857 +0.07(+1.28%)
Sep 23, 2024 5.660 5.695 5.480 5.490 498,810 -0.15(-2.66%)
Sep 20, 2024 5.720 5.780 5.460 5.640 2,003,546 -0.12(-2.08%)
Sep 19, 2024 5.670 5.935 5.500 5.760 820,103 +0.26(+4.73%)
Sep 18, 2024 5.460 5.728 5.280 5.500 735,443 +0.04(+0.73%)
Sep 17, 2024 5.760 5.800 5.290 5.460 1,149,983 -0.24(-4.21%)
Sep 16, 2024 5.360 5.730 5.181 5.700 928,778 +0.39(+7.34%)
Sep 13, 2024 5.250 5.480 5.170 5.310 912,543 +0.10(+1.92%)
Sep 12, 2024 5.140 5.240 5.050 5.210 542,252 +0.08(+1.56%)
Sep 11, 2024 5.010 5.140 4.930 5.130 532,927 +0.12(+2.50%)
Sep 10, 2024 5.150 5.195 4.940 5.005 851,014 -0.15(-2.82%)
Sep 09, 2024 5.200 5.530 5.125 5.150 827,154 +0.00(+0.00%)
Sep 06, 2024 5.530 5.600 5.090 5.150 865,967 -0.41(-7.37%)
Sep 05, 2024 5.620 5.621 5.450 5.560 526,097 -0.06(-1.07%)
Sep 04, 2024 5.510 5.790 5.440 5.620 501,630 +0.16(+2.93%)
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.