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 (%)
Nov 30, 2022 8.960 9.140 8.290 8.820 4,000,638 -0.12(-1.34%)
Nov 29, 2022 9.240 9.460 8.770 8.940 2,150,161 -0.16(-1.76%)
Nov 28, 2022 12.46 12.49 8.865 9.100 4,344,912 -2.79(-23.47%)
Nov 25, 2022 11.30 11.95 11.25 11.89 778,695 +0.53(+4.67%)
Nov 23, 2022 11.72 11.86 11.09 11.36 958,169 -0.06(-0.53%)
Nov 22, 2022 11.80 11.80 10.97 11.42 1,052,284 -0.01(-0.09%)
Nov 21, 2022 12.68 12.73 11.37 11.43 1,255,159 -1.25(-9.86%)
Nov 18, 2022 13.22 13.25 12.63 12.68 873,107 -0.11(-0.86%)
Nov 17, 2022 13.59 13.78 12.41 12.79 1,537,764 -0.98(-7.12%)
Nov 16, 2022 14.22 14.55 13.61 13.77 924,527 -0.28(-1.99%)
Nov 15, 2022 14.51 14.67 13.97 14.05 1,025,175 -0.06(-0.43%)
Nov 14, 2022 14.60 15.24 14.08 14.11 1,561,211 -0.32(-2.22%)
Nov 11, 2022 13.50 14.73 13.50 14.43 1,356,107 +1.03(+7.69%)
Nov 10, 2022 12.30 13.55 12.27 13.40 1,779,738 +1.61(+13.66%)
Nov 09, 2022 12.00 12.29 11.75 11.79 827,595 -0.38(-3.12%)
Nov 08, 2022 11.55 12.48 11.49 12.17 873,762 +0.68(+5.92%)
Nov 07, 2022 11.86 11.99 11.42 11.49 675,774 -0.24(-2.05%)
Nov 04, 2022 11.85 11.85 11.13 11.73 795,818 +0.01(+0.09%)
Nov 03, 2022 11.66 12.01 11.54 11.72 533,610 -0.06(-0.51%)
Nov 02, 2022 12.40 12.74 11.76 11.78 770,621 -0.62(-5.00%)
Nov 01, 2022 12.34 12.57 12.09 12.40 685,309 +0.23(+1.89%)
Oct 31, 2022 12.22 12.44 12.06 12.17 634,003 -0.09(-0.73%)
Oct 28, 2022 11.71 12.32 11.51 12.26 742,387 +0.58(+4.97%)
Oct 27, 2022 12.09 12.18 11.56 11.68 631,044 -0.24(-2.01%)
Oct 26, 2022 11.75 12.51 11.70 11.92 884,705 +0.05(+0.42%)
Oct 25, 2022 11.89 12.34 11.80 11.87 740,800 +0.10(+0.85%)
Oct 24, 2022 12.12 12.12 11.50 11.77 824,511 -0.18(-1.51%)
Oct 21, 2022 11.22 12.02 11.08 11.95 917,396 +0.80(+7.17%)
Oct 20, 2022 11.10 11.48 11.03 11.15 685,594 -0.05(-0.45%)
Oct 19, 2022 12.13 12.27 11.04 11.20 1,364,144 -1.09(-8.87%)
Oct 18, 2022 13.00 13.34 12.21 12.29 1,484,679 -0.20(-1.60%)
Oct 17, 2022 11.07 12.62 11.06 12.49 1,955,968 +1.89(+17.83%)
Oct 14, 2022 10.96 11.11 10.53 10.60 665,148 -0.37(-3.37%)
Oct 13, 2022 10.28 10.99 10.06 10.97 786,767 +0.40(+3.78%)
Oct 12, 2022 11.00 11.17 10.39 10.57 604,795 -0.30(-2.76%)
Oct 11, 2022 10.30 11.26 10.16 10.87 927,851 +0.54(+5.23%)
Oct 10, 2022 10.41 10.52 10.20 10.33 530,948 -0.18(-1.71%)
Oct 07, 2022 10.86 11.05 10.48 10.51 803,289 -0.52(-4.71%)
Oct 06, 2022 10.71 11.15 10.59 11.03 641,294 +0.22(+2.04%)
Oct 05, 2022 10.70 10.91 10.45 10.81 551,359 -0.08(-0.73%)
Oct 04, 2022 10.68 10.90 10.46 10.89 872,412 +0.40(+3.81%)
Oct 03, 2022 10.59 10.72 10.24 10.49 819,381 +0.17(+1.65%)
Sep 30, 2022 9.550 10.66 9.550 10.32 1,047,419 +0.57(+5.85%)
Sep 29, 2022 10.15 10.44 9.650 9.750 1,085,381 -0.70(-6.70%)
Sep 28, 2022 9.550 10.60 9.360 10.45 1,611,993 +1.20(+12.97%)
Sep 27, 2022 9.060 9.360 8.930 9.250 855,373 +0.35(+3.93%)
Sep 26, 2022 9.090 9.490 8.870 8.900 665,760 -0.28(-3.05%)
Sep 23, 2022 9.280 9.374 8.910 9.180 864,282 -0.16(-1.71%)
Sep 22, 2022 9.120 9.510 8.900 9.340 789,335 +0.14(+1.52%)
Sep 21, 2022 9.580 9.680 9.165 9.200 860,988 +0.00(+0.00%)
Sep 20, 2022 8.980 9.270 8.960 9.200 709,251 +0.12(+1.32%)
Sep 19, 2022 9.130 9.320 8.900 9.080 651,342 -0.17(-1.84%)
Sep 16, 2022 9.340 9.400 8.970 9.250 1,177,285 -0.26(-2.73%)
Sep 15, 2022 9.500 9.680 9.260 9.510 596,008 -0.11(-1.14%)
Sep 14, 2022 9.450 9.870 9.310 9.620 718,079 +0.21(+2.23%)
Sep 13, 2022 9.500 9.740 9.310 9.410 847,938 -0.52(-5.24%)
Sep 12, 2022 10.32 10.33 9.815 9.930 837,412 -0.37(-3.59%)
Sep 09, 2022 10.02 10.39 9.935 10.30 555,798 +0.33(+3.31%)
Sep 08, 2022 9.420 10.03 9.340 9.970 596,021 +0.40(+4.18%)
Sep 07, 2022 9.010 9.595 9.010 9.570 925,865 +0.60(+6.69%)
Sep 06, 2022 9.430 9.430 8.930 8.970 827,012 -0.25(-2.71%)
Sep 02, 2022 9.800 9.800 9.190 9.220 527,280 -0.43(-4.46%)
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.