Anavex Lf SC (NQ: AVXL )

19.45 USD +0.46 (+2.42%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 18.20 19.95 18.10 19.45 794,878 +0.46(+2.42%)
Nov 24, 2021 19.89 19.89 17.80 18.99 1,391,200 +1.02(+5.68%)
Nov 23, 2021 19.31 20.01 17.37 17.97 1,497,550 -1.42(-7.32%)
Nov 22, 2021 20.36 21.30 19.35 19.39 921,803 -0.85(-4.20%)
Nov 19, 2021 20.00 21.25 19.90 20.24 513,937 +0.12(+0.60%)
Nov 18, 2021 21.02 20.31 20.10 20.12 892,365 -0.82(-3.92%)
Nov 17, 2021 21.70 22.12 20.86 20.94 644,583 -0.81(-3.72%)
Nov 16, 2021 21.20 21.94 20.75 21.75 501,493 +0.25(+1.16%)
Nov 15, 2021 22.50 22.55 21.22 21.50 461,907 -0.89(-3.97%)
Nov 12, 2021 22.49 22.96 21.94 22.39 458,443 -0.09(-0.40%)
Nov 11, 2021 21.68 22.52 21.63 22.48 488,359 +1.13(+5.29%)
Nov 10, 2021 21.65 21.35 916,355 -0.90(-4.04%)
Nov 09, 2021 23.35 23.46 22.10 22.25 733,604 -1.06(-4.55%)
Nov 08, 2021 23.05 23.73 23.00 23.31 815,615 +0.31(+1.35%)
Nov 05, 2021 22.60 23.07 22.32 23.00 1,069,751 +0.36(+1.59%)
Nov 04, 2021 22.10 23.26 21.80 22.64 1,134,402 +0.56(+2.54%)
Nov 03, 2021 21.30 22.16 20.90 22.08 945,269 +0.70(+3.27%)
Nov 02, 2021 20.26 21.43 19.74 21.38 1,152,539 +1.14(+5.63%)
Nov 01, 2021 18.90 20.29 19.27 20.24 973,539 +1.50(+8.00%)
Oct 29, 2021 18.18 18.93 17.91 18.74 742,879 +0.63(+3.48%)
Oct 28, 2021 17.45 18.18 17.23 18.11 652,523 +0.73(+4.20%)
Oct 27, 2021 17.85 18.06 17.35 17.38 480,330 -0.52(-2.91%)
Oct 26, 2021 17.83 17.90 536,992 +0.04(+0.22%)
Oct 25, 2021 17.77 18.19 17.65 17.86 443,215 +0.02(+0.11%)
Oct 22, 2021 17.84 17.88 17.28 17.84 572,582 -0.14(-0.78%)
Oct 21, 2021 17.91 18.28 17.85 17.98 651,889 +0.10(+0.56%)
Oct 20, 2021 18.00 18.44 17.80 17.88 515,726 -0.12(-0.67%)
Oct 19, 2021 17.94 18.33 17.82 18.00 690,703 +0.24(+1.35%)
Oct 18, 2021 17.35 17.87 17.18 17.76 576,451 +0.24(+1.37%)
Oct 15, 2021 18.12 18.12 17.50 17.52 486,318 -0.32(-1.79%)
Oct 14, 2021 17.86 18.21 17.73 17.84 406,803 +0.17(+0.96%)
Oct 13, 2021 17.27 17.90 17.25 17.67 444,689 +0.43(+2.49%)
Oct 12, 2021 16.91 17.35 16.70 17.24 504,595 +0.36(+2.13%)
Oct 11, 2021 17.27 17.28 16.76 16.88 654,515 -0.34(-1.97%)
Oct 08, 2021 17.44 17.76 17.14 17.22 412,899 -0.20(-1.15%)
Oct 07, 2021 17.27 17.72 16.69 17.42 613,564 +0.49(+2.89%)
Oct 06, 2021 17.42 17.76 16.82 16.93 661,457 -0.70(-3.97%)
Oct 05, 2021 17.33 17.92 17.24 17.63 542,105 +0.31(+1.79%)
Oct 04, 2021 17.72 17.78 17.06 17.32 556,936 -0.63(-3.51%)
Oct 01, 2021 18.36 18.36 17.22 17.95 886,449 +0.00(+0.00%)
Sep 30, 2021 17.82 18.26 17.42 17.95 1,508,944 +0.13(+0.73%)
Sep 29, 2021 18.45 18.67 17.67 17.82 717,809 -0.59(-3.20%)
Sep 28, 2021 18.66 18.82 18.33 18.41 726,109 -0.82(-4.26%)
Sep 27, 2021 18.62 19.81 18.51 19.23 803,567 +0.51(+2.72%)
Sep 24, 2021 19.16 19.36 18.48 18.72 1,167,079 -0.57(-2.95%)
Sep 23, 2021 18.09 19.38 17.79 19.29 1,026,113 +1.65(+9.35%)
Sep 22, 2021 17.44 17.85 16.98 17.64 631,777 +0.24(+1.38%)
Sep 21, 2021 17.00 17.85 16.87 17.40 806,835 +0.53(+3.14%)
Sep 20, 2021 17.00 17.42 16.55 16.87 922,226 -0.76(-4.31%)
Sep 17, 2021 17.07 17.80 16.80 17.63 1,642,122 +0.66(+3.89%)
Sep 16, 2021 17.09 17.27 16.66 16.97 752,396 -0.10(-0.59%)
Sep 15, 2021 16.84 17.36 16.71 17.07 1,053,037 +0.25(+1.49%)
Sep 14, 2021 18.15 18.31 16.77 16.82 1,331,621 -1.31(-7.23%)
Sep 13, 2021 18.75 18.76 18.05 18.13 765,439 -0.57(-3.05%)
Sep 10, 2021 19.00 19.32 18.67 18.70 591,626 -0.21(-1.11%)
Sep 09, 2021 18.60 19.62 18.46 18.91 768,176 +0.28(+1.50%)
Sep 08, 2021 19.11 19.15 18.30 18.63 690,288 -0.51(-2.66%)
Sep 07, 2021 19.47 20.29 19.02 19.14 845,888 -0.34(-1.75%)
Sep 03, 2021 19.87 20.07 19.11 19.48 750,764 -0.49(-2.45%)
Sep 02, 2021 20.25 20.65 19.66 19.97 684,246 -0.25(-1.24%)
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.