Skip to main content

Anavex Lf SC (NQ: AVXL )

5.125 +0.065 (+1.28%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 5.040 5.090 4.840 4.920 867,713 -0.15(-2.96%)
Jun 29, 2020 5.180 5.320 5.000 5.070 735,433 -0.02(-0.39%)
Jun 26, 2020 5.120 5.410 4.910 5.090 1,827,700 -0.11(-2.12%)
Jun 25, 2020 5.010 5.450 4.980 5.200 896,536 +0.12(+2.36%)
Jun 24, 2020 4.990 5.210 4.820 5.080 909,151 +0.02(+0.40%)
Jun 23, 2020 5.270 5.660 5.000 5.060 1,514,633 -0.12(-2.32%)
Jun 22, 2020 5.140 5.330 4.930 5.180 1,286,030 +0.38(+7.92%)
Jun 19, 2020 5.080 5.430 4.780 4.800 1,807,700 -0.39(-7.51%)
Jun 18, 2020 4.250 5.300 4.200 5.190 2,824,473 +0.89(+20.70%)
Jun 17, 2020 4.200 4.490 4.160 4.300 1,141,447 +0.15(+3.61%)
Jun 16, 2020 4.210 4.300 4.090 4.150 843,421 +0.07(+1.72%)
Jun 15, 2020 3.740 4.090 3.610 4.080 743,043 +0.31(+8.22%)
Jun 12, 2020 3.720 3.880 3.640 3.770 592,700 +0.15(+4.14%)
Jun 11, 2020 3.900 3.920 3.600 3.620 982,277 -0.44(-10.84%)
Jun 10, 2020 4.110 4.140 3.950 4.060 612,199 -0.01(-0.25%)
Jun 09, 2020 3.980 4.190 3.910 4.070 690,109 +0.02(+0.49%)
Jun 08, 2020 3.990 4.100 3.840 4.050 594,846 +0.15(+3.85%)
Jun 05, 2020 4.050 4.170 3.850 3.900 566,500 -0.01(-0.26%)
Jun 04, 2020 4.000 4.150 3.840 3.910 730,056 +0.09(+2.36%)
Jun 03, 2020 4.000 4.000 3.800 3.820 529,094 -0.15(-3.78%)
Jun 02, 2020 4.040 4.040 3.857 3.970 455,069 -0.05(-1.24%)
Jun 01, 2020 4.120 4.210 4.020 4.020 505,835 -0.09(-2.19%)
May 29, 2020 3.990 4.140 3.950 4.110 405,800 +0.11(+2.75%)
May 28, 2020 4.270 4.270 3.970 4.000 614,365 -0.21(-4.99%)
May 27, 2020 4.140 4.240 3.960 4.210 557,554 +0.12(+2.93%)
May 26, 2020 4.330 4.360 4.070 4.090 609,435 -0.15(-3.54%)
May 22, 2020 4.240 4.390 4.110 4.240 668,500 +0.02(+0.47%)
May 21, 2020 4.080 4.250 3.930 4.220 766,993 +0.14(+3.43%)
May 20, 2020 3.950 4.080 3.840 4.080 732,276 +0.26(+6.81%)
May 19, 2020 3.720 3.940 3.660 3.820 555,325 +0.09(+2.41%)
May 18, 2020 3.650 3.870 3.600 3.730 680,503 +0.23(+6.57%)
May 15, 2020 3.500 3.630 3.420 3.500 544,500 +0.01(+0.29%)
May 14, 2020 3.680 3.680 3.460 3.490 796,312 -0.29(-7.67%)
May 13, 2020 3.960 4.110 3.660 3.780 1,000,249 -0.18(-4.55%)
May 12, 2020 3.780 4.240 3.670 3.960 1,002,369 +0.22(+5.88%)
May 11, 2020 3.500 3.920 3.500 3.740 808,112 +0.26(+7.47%)
May 08, 2020 3.360 3.530 3.250 3.480 454,400 +0.14(+4.19%)
May 07, 2020 3.450 3.450 3.260 3.340 461,861 +0.01(+0.30%)
May 06, 2020 3.290 3.390 3.250 3.330 293,344 +0.02(+0.60%)
May 05, 2020 3.360 3.460 3.290 3.310 375,925 +0.03(+0.91%)
May 04, 2020 3.270 3.390 3.150 3.280 280,827 -0.05(-1.50%)
May 01, 2020 3.380 3.430 3.050 3.330 833,600 -0.13(-3.76%)
Apr 30, 2020 3.560 3.640 3.410 3.460 524,087 -0.11(-3.08%)
Apr 29, 2020 3.370 3.630 3.320 3.570 757,380 +0.24(+7.21%)
Apr 28, 2020 3.440 3.450 3.280 3.330 454,434 -0.08(-2.35%)
Apr 27, 2020 3.370 3.450 3.270 3.410 568,224 +0.04(+1.19%)
Apr 24, 2020 3.360 3.400 3.270 3.370 451,400 +0.06(+1.81%)
Apr 23, 2020 3.490 3.490 3.210 3.310 1,014,403 +0.14(+4.42%)
Apr 22, 2020 3.270 3.310 3.160 3.170 304,682 -0.02(-0.63%)
Apr 21, 2020 3.060 3.215 3.010 3.190 571,159 +0.06(+1.92%)
Apr 20, 2020 3.230 3.300 3.070 3.130 451,421 -0.10(-3.10%)
Apr 17, 2020 3.210 3.250 3.120 3.230 361,800 +0.09(+2.87%)
Apr 16, 2020 3.140 3.210 3.010 3.140 421,830 -0.03(-0.95%)
Apr 15, 2020 3.190 3.270 3.075 3.170 398,977 -0.12(-3.65%)
Apr 14, 2020 3.120 3.350 3.070 3.290 754,321 +0.23(+7.52%)
Apr 13, 2020 3.040 3.090 2.960 3.060 403,154 -0.02(-0.65%)
Apr 09, 2020 3.020 3.120 2.900 3.080 636,400 +0.15(+5.12%)
Apr 08, 2020 2.910 3.010 2.805 2.930 413,837 +0.08(+2.81%)
Apr 07, 2020 3.050 3.090 2.740 2.850 619,997 -0.10(-3.39%)
Apr 06, 2020 2.740 2.970 2.680 2.950 888,148 +0.33(+12.60%)
Apr 03, 2020 2.640 2.680 2.530 2.620 566,700 -0.01(-0.38%)
Apr 02, 2020 2.790 2.830 2.580 2.630 917,318 -0.19(-6.74%)
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.