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 (%)
Jan 31, 2023 10.13 10.89 10.06 10.87 1,380,046 +0.82(+8.16%)
Jan 30, 2023 10.74 10.76 9.840 10.05 1,926,443 -0.51(-4.83%)
Jan 27, 2023 10.52 10.67 10.41 10.56 616,744 +0.04(+0.38%)
Jan 26, 2023 10.91 10.99 10.39 10.52 595,281 -0.27(-2.50%)
Jan 25, 2023 10.52 10.83 10.32 10.79 871,960 +0.07(+0.65%)
Jan 24, 2023 10.38 10.91 10.22 10.72 1,156,601 +0.25(+2.39%)
Jan 23, 2023 10.33 10.58 10.13 10.47 971,000 +0.17(+1.65%)
Jan 20, 2023 10.22 10.41 9.980 10.30 981,763 +0.20(+1.98%)
Jan 19, 2023 9.990 10.24 9.650 10.10 1,114,558 -0.03(-0.30%)
Jan 18, 2023 10.56 10.75 10.05 10.13 1,199,810 -0.33(-3.15%)
Jan 17, 2023 10.50 10.63 10.21 10.46 1,621,851 -0.12(-1.13%)
Jan 13, 2023 11.05 11.34 10.15 10.58 2,105,408 -0.63(-5.62%)
Jan 12, 2023 10.86 11.24 10.38 11.21 1,920,444 +0.41(+3.80%)
Jan 11, 2023 10.39 10.82 10.10 10.80 1,482,132 +0.41(+3.95%)
Jan 10, 2023 9.830 10.39 9.775 10.39 1,167,926 +0.54(+5.48%)
Jan 09, 2023 10.14 10.17 9.570 9.850 1,120,672 -0.15(-1.50%)
Jan 06, 2023 10.02 10.20 9.680 10.00 1,543,951 +0.13(+1.32%)
Jan 05, 2023 9.910 9.970 9.460 9.870 1,123,888 -0.10(-1.00%)
Jan 04, 2023 9.740 10.09 9.460 9.970 1,366,433 +0.29(+3.00%)
Jan 03, 2023 9.890 9.890 9.320 9.680 1,766,978 +0.42(+4.54%)
Dec 30, 2022 9.000 9.260 8.910 9.260 1,088,616 +0.13(+1.42%)
Dec 29, 2022 8.290 9.280 8.200 9.130 1,862,251 +0.94(+11.48%)
Dec 28, 2022 8.110 8.340 8.010 8.190 1,009,966 +0.03(+0.37%)
Dec 27, 2022 8.450 8.550 8.130 8.160 1,206,556 -0.29(-3.43%)
Dec 23, 2022 8.600 8.690 8.220 8.450 850,624 -0.12(-1.40%)
Dec 22, 2022 8.600 8.690 8.281 8.570 1,203,618 -0.04(-0.46%)
Dec 21, 2022 8.680 8.860 8.440 8.610 1,171,562 -0.10(-1.15%)
Dec 20, 2022 8.470 8.908 8.360 8.710 1,089,657 +0.20(+2.35%)
Dec 19, 2022 8.650 8.685 8.175 8.510 1,633,285 -0.13(-1.50%)
Dec 16, 2022 8.270 8.695 8.185 8.640 3,155,206 +0.29(+3.47%)
Dec 15, 2022 8.700 8.800 8.300 8.350 1,534,692 -0.48(-5.44%)
Dec 14, 2022 8.680 8.980 8.500 8.830 1,319,754 +0.09(+1.03%)
Dec 13, 2022 8.940 9.049 8.370 8.740 1,779,411 +0.07(+0.81%)
Dec 12, 2022 7.750 8.850 7.730 8.670 3,392,540 +1.02(+13.33%)
Dec 09, 2022 7.990 8.070 7.630 7.650 2,292,232 -0.43(-5.32%)
Dec 08, 2022 8.500 8.524 7.950 8.080 2,627,217 -0.41(-4.83%)
Dec 07, 2022 8.340 9.100 8.310 8.490 2,734,459 +0.11(+1.31%)
Dec 06, 2022 9.210 9.210 8.340 8.380 6,000,216 -1.20(-12.53%)
Dec 05, 2022 12.03 12.11 9.560 9.580 8,392,654 -2.47(-20.50%)
Dec 02, 2022 12.57 13.23 10.66 12.05 45,682,736 +3.18(+35.85%)
Dec 01, 2022 8.900 9.570 8.800 8.870 2,157,524 +0.05(+0.57%)
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%)
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.