Skip to main content

Anavex Lf SC (NQ: AVXL )

5.090 +0.030 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 5.610 6.110 5.393 6.110 2,150,789 +0.86(+16.38%)
Jun 29, 2016 5.220 5.250 4.840 5.250 858,451 +0.47(+9.83%)
Jun 28, 2016 4.760 4.809 4.600 4.780 428,227 +0.24(+5.29%)
Jun 27, 2016 4.600 4.660 4.370 4.540 553,788 -0.01(-0.22%)
Jun 24, 2016 4.080 4.630 4.060 4.550 3,614,858 +0.28(+6.56%)
Jun 23, 2016 4.150 4.390 4.130 4.270 524,940 +0.12(+2.89%)
Jun 22, 2016 4.300 4.300 4.070 4.150 457,538 -0.08(-1.89%)
Jun 21, 2016 4.320 4.320 4.010 4.230 362,384 +0.12(+2.92%)
Jun 20, 2016 4.060 4.180 4.030 4.110 272,120 +0.09(+2.24%)
Jun 17, 2016 4.280 4.280 4.020 4.020 272,440 -0.27(-6.29%)
Jun 16, 2016 4.160 4.300 4.050 4.290 346,415 +0.14(+3.37%)
Jun 15, 2016 4.090 4.160 4.010 4.150 170,530 +0.07(+1.72%)
Jun 14, 2016 4.050 4.140 3.950 4.080 291,710 +0.03(+0.74%)
Jun 13, 2016 4.200 4.330 4.005 4.050 556,493 -0.16(-3.80%)
Jun 10, 2016 4.440 4.440 4.170 4.210 344,608 -0.23(-5.18%)
Jun 09, 2016 4.420 4.540 4.340 4.440 278,296 +0.09(+2.07%)
Jun 08, 2016 4.690 4.732 4.300 4.350 452,168 -0.29(-6.25%)
Jun 07, 2016 4.740 4.840 4.610 4.640 291,421 -0.06(-1.28%)
Jun 06, 2016 4.620 4.750 4.460 4.700 436,399 +0.15(+3.30%)
Jun 03, 2016 4.700 4.700 4.450 4.550 453,205 -0.08(-1.73%)
Jun 02, 2016 4.380 4.700 4.300 4.630 479,265 +0.24(+5.47%)
Jun 01, 2016 4.460 4.460 4.350 4.390 289,124 -0.05(-1.13%)
May 31, 2016 4.410 4.490 4.360 4.440 199,580 -0.02(-0.45%)
May 27, 2016 4.410 4.460 4.460 4.460 292,000 +0.03(+0.68%)
May 26, 2016 4.440 4.480 4.360 4.430 217,634 -0.02(-0.45%)
May 25, 2016 4.450 4.500 4.350 4.450 261,217 +0.04(+0.91%)
May 24, 2016 4.480 4.490 4.360 4.410 282,296 -0.07(-1.56%)
May 23, 2016 4.510 4.550 4.290 4.480 457,101 +0.05(+1.13%)
May 20, 2016 4.300 4.590 4.180 4.430 850,153 +0.28(+6.75%)
May 19, 2016 4.050 4.170 3.920 4.150 322,683 +0.06(+1.47%)
May 18, 2016 4.130 4.250 4.000 4.090 427,726 +0.04(+0.99%)
May 17, 2016 4.020 4.170 3.870 4.050 494,776 +0.05(+1.25%)
May 16, 2016 3.990 4.090 3.960 4.000 298,417 -0.05(-1.23%)
May 13, 2016 4.000 4.190 4.000 4.050 397,825 +0.05(+1.25%)
May 12, 2016 4.330 4.470 3.882 4.000 1,036,512 -0.39(-8.88%)
May 11, 2016 4.470 4.670 4.280 4.390 343,991 -0.10(-2.23%)
May 10, 2016 4.260 4.670 4.250 4.490 626,475 +0.29(+6.90%)
May 09, 2016 4.750 4.790 4.200 4.200 1,135,181 -0.61(-12.68%)
May 06, 2016 5.100 5.130 4.760 4.810 654,108 -0.38(-7.32%)
May 05, 2016 5.200 5.280 5.120 5.190 283,208 -0.01(-0.19%)
May 04, 2016 5.450 5.480 5.120 5.200 410,462 -0.30(-5.45%)
May 03, 2016 5.150 5.530 5.120 5.500 564,743 +0.26(+4.96%)
May 02, 2016 5.260 5.540 5.150 5.240 1,493,992 -0.22(-4.03%)
Apr 29, 2016 5.580 5.600 5.350 5.460 665,942 -0.10(-1.80%)
Apr 28, 2016 5.590 5.697 5.500 5.560 565,543 -0.10(-1.77%)
Apr 27, 2016 5.900 5.989 5.580 5.660 940,725 -0.24(-4.07%)
Apr 26, 2016 6.010 6.070 5.700 5.900 1,670,938 -0.16(-2.64%)
Apr 25, 2016 5.960 6.490 5.850 6.060 6,996,801 +0.82(+15.65%)
Apr 22, 2016 5.210 5.300 5.010 5.240 551,367 +0.01(+0.19%)
Apr 21, 2016 5.270 5.350 5.110 5.230 431,569 -0.08(-1.51%)
Apr 20, 2016 5.470 5.670 5.300 5.310 491,379 -0.25(-4.50%)
Apr 19, 2016 5.720 5.720 5.400 5.560 477,872 -0.10(-1.77%)
Apr 18, 2016 5.650 5.790 5.560 5.660 499,669 +0.09(+1.62%)
Apr 15, 2016 5.650 5.690 5.550 5.570 267,114 -0.10(-1.76%)
Apr 14, 2016 5.660 5.770 5.500 5.670 374,654 +0.06(+1.07%)
Apr 13, 2016 5.460 5.750 5.400 5.610 586,691 +0.18(+3.31%)
Apr 12, 2016 5.290 5.482 5.110 5.430 886,766 -0.05(-0.91%)
Apr 11, 2016 5.750 5.800 5.390 5.480 1,550,957 -0.43(-7.28%)
Apr 08, 2016 6.030 6.230 5.710 5.910 8,091,860 +0.59(+11.09%)
Apr 07, 2016 5.480 5.570 5.090 5.320 440,906 -0.15(-2.74%)
Apr 06, 2016 5.790 5.970 5.420 5.470 1,127,631 -0.26(-4.54%)
Apr 05, 2016 5.380 6.000 5.300 5.730 1,313,018 +0.37(+6.90%)
Apr 04, 2016 5.070 5.430 4.970 5.360 689,496 +0.33(+6.56%)
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.