Skip to main content

Anavex Life Sciences Corp. - Common Stock (NQ:AVXL)

9.130 +0.120 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 8.920 9.320 8.890 9.010 1,068,359 +0.11(+1.24%)
Sep 30, 2025 8.700 9.010 8.680 8.900 1,105,499 +0.25(+2.89%)
Sep 29, 2025 8.680 8.825 8.570 8.650 752,144 -0.01(-0.12%)
Sep 26, 2025 8.440 8.740 8.430 8.660 821,864 +0.16(+1.88%)
Sep 25, 2025 8.320 8.710 8.320 8.500 690,419 +0.06(+0.71%)
Sep 24, 2025 8.520 8.765 8.360 8.440 809,122 -0.07(-0.82%)
Sep 23, 2025 8.690 8.880 8.480 8.510 735,257 -0.23(-2.63%)
Sep 22, 2025 8.480 8.920 8.336 8.740 1,306,417 +0.28(+3.31%)
Sep 19, 2025 8.680 8.730 8.370 8.460 1,916,034 -0.21(-2.42%)
Sep 18, 2025 8.770 8.931 8.550 8.670 1,215,962 -0.11(-1.25%)
Sep 17, 2025 8.980 9.020 8.750 8.780 731,004 -0.18(-2.01%)
Sep 16, 2025 9.070 9.240 8.950 8.960 553,075 -0.12(-1.38%)
Sep 15, 2025 9.510 9.560 8.848 9.085 1,042,202 -0.28(-3.04%)
Sep 12, 2025 9.520 9.685 9.330 9.370 717,068 -0.21(-2.19%)
Sep 11, 2025 9.050 9.655 9.000 9.580 996,472 +0.71(+7.94%)
Sep 10, 2025 10.28 10.35 8.820 8.875 2,174,045 -1.38(-13.50%)
Sep 09, 2025 9.600 10.40 9.445 10.26 2,010,328 +0.91(+9.73%)
Sep 08, 2025 9.410 9.480 9.240 9.350 624,878 -0.06(-0.64%)
Sep 05, 2025 9.450 9.510 9.180 9.410 702,049 +0.05(+0.53%)
Sep 04, 2025 9.590 9.585 9.100 9.360 844,753 -0.15(-1.58%)
Sep 03, 2025 9.740 9.930 9.465 9.510 1,784,463 +0.03(+0.32%)
Sep 02, 2025 9.540 9.900 9.410 9.480 950,859 -0.16(-1.66%)
Aug 29, 2025 9.200 9.740 9.149 9.640 882,950 +0.42(+4.56%)
Aug 28, 2025 9.380 9.490 9.150 9.220 780,478 -0.23(-2.43%)
Aug 27, 2025 9.370 9.520 9.270 9.450 871,261 -0.08(-0.84%)
Aug 26, 2025 9.390 9.630 9.337 9.530 908,836 +0.13(+1.38%)
Aug 25, 2025 9.510 9.720 9.305 9.400 658,775 -0.13(-1.36%)
Aug 22, 2025 9.500 9.760 9.420 9.530 750,511 -0.02(-0.21%)
Aug 21, 2025 9.700 9.730 9.310 9.550 670,383 -0.13(-1.34%)
Aug 20, 2025 9.400 9.720 9.310 9.680 593,843 +0.24(+2.54%)
Aug 19, 2025 9.680 9.760 9.265 9.440 1,081,930 -0.15(-1.56%)
Aug 18, 2025 9.900 10.03 9.550 9.590 790,070 -0.36(-3.57%)
Aug 15, 2025 10.00 10.25 9.900 9.945 950,542 -0.16(-1.63%)
Aug 14, 2025 10.37 10.64 9.900 10.11 1,079,531 -0.45(-4.26%)
Aug 13, 2025 10.75 10.98 10.25 10.56 1,191,275 -0.22(-2.04%)
Aug 12, 2025 11.32 11.70 10.50 10.78 1,637,192 -0.57(-5.02%)
Aug 11, 2025 11.00 11.48 11.00 11.35 979,102 +0.27(+2.44%)
Aug 08, 2025 11.30 11.40 10.90 11.08 696,681 -0.13(-1.20%)
Aug 07, 2025 11.16 11.65 10.83 11.21 924,593 +0.24(+2.23%)
Aug 06, 2025 10.71 10.99 10.52 10.97 495,290 +0.08(+0.73%)
Aug 05, 2025 10.82 11.17 10.65 10.89 850,205 +0.07(+0.65%)
Aug 04, 2025 11.09 11.43 10.68 10.82 860,156 -0.38(-3.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.