Skip to main content

Anavex Lf SC (NQ: AVXL )

5.410 +0.030 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 5.360 5.555 5.330 5.410 488,967 +0.03(+0.56%)
Oct 11, 2024 5.110 5.400 5.110 5.380 498,325 +0.27(+5.28%)
Oct 10, 2024 5.060 5.140 5.030 5.110 406,857 -0.02(-0.39%)
Oct 09, 2024 5.210 5.300 5.100 5.130 600,824 -0.11(-2.10%)
Oct 08, 2024 5.340 5.540 5.210 5.240 620,306 -0.13(-2.42%)
Oct 07, 2024 5.600 5.600 5.360 5.370 345,165 -0.22(-4.02%)
Oct 04, 2024 5.650 5.730 5.570 5.595 405,336 -0.00(-0.09%)
Oct 03, 2024 5.600 5.750 5.470 5.600 492,184 -0.06(-0.97%)
Oct 02, 2024 5.400 5.690 5.270 5.655 525,216 +0.21(+3.95%)
Oct 01, 2024 5.630 5.670 5.330 5.440 650,538 -0.24(-4.23%)
Sep 30, 2024 5.650 5.880 5.560 5.680 503,458 +0.00(+0.00%)
Sep 27, 2024 5.740 5.790 5.610 5.680 475,824 +0.01(+0.18%)
Sep 26, 2024 5.510 5.710 5.450 5.670 516,941 +0.22(+4.04%)
Sep 25, 2024 5.580 5.680 5.401 5.450 466,132 -0.11(-1.98%)
Sep 24, 2024 5.530 5.670 5.402 5.560 418,857 +0.07(+1.28%)
Sep 23, 2024 5.660 5.695 5.480 5.490 498,810 -0.15(-2.66%)
Sep 20, 2024 5.720 5.780 5.460 5.640 2,003,546 -0.12(-2.08%)
Sep 19, 2024 5.670 5.935 5.500 5.760 820,103 +0.26(+4.73%)
Sep 18, 2024 5.460 5.728 5.280 5.500 735,443 +0.04(+0.73%)
Sep 17, 2024 5.760 5.800 5.290 5.460 1,149,983 -0.24(-4.21%)
Sep 16, 2024 5.360 5.730 5.181 5.700 928,778 +0.39(+7.34%)
Sep 13, 2024 5.250 5.480 5.170 5.310 912,543 +0.10(+1.92%)
Sep 12, 2024 5.140 5.240 5.050 5.210 542,252 +0.08(+1.56%)
Sep 11, 2024 5.010 5.140 4.930 5.130 532,927 +0.12(+2.50%)
Sep 10, 2024 5.150 5.195 4.940 5.005 851,014 -0.15(-2.82%)
Sep 09, 2024 5.200 5.530 5.125 5.150 827,154 +0.00(+0.00%)
Sep 06, 2024 5.530 5.600 5.090 5.150 865,967 -0.41(-7.37%)
Sep 05, 2024 5.620 5.621 5.450 5.560 526,097 -0.06(-1.07%)
Sep 04, 2024 5.510 5.790 5.440 5.620 501,630 +0.16(+2.93%)
Sep 03, 2024 6.020 6.060 5.260 5.460 1,404,950 -0.56(-9.30%)
Aug 30, 2024 6.000 6.020 5.850 6.020 549,988 +0.05(+0.84%)
Aug 29, 2024 5.920 6.200 5.910 5.970 543,998 +0.09(+1.53%)
Aug 28, 2024 6.060 6.156 5.840 5.880 631,815 -0.20(-3.29%)
Aug 27, 2024 6.300 6.350 6.070 6.080 440,580 -0.28(-4.40%)
Aug 26, 2024 6.330 6.640 6.270 6.360 632,723 +0.04(+0.63%)
Aug 23, 2024 6.170 6.500 6.150 6.320 682,357 +0.19(+3.10%)
Aug 22, 2024 6.360 6.360 6.105 6.130 467,167 -0.22(-3.46%)
Aug 21, 2024 6.190 6.390 6.060 6.350 802,899 +0.22(+3.59%)
Aug 20, 2024 6.250 6.270 6.030 6.130 369,539 -0.15(-2.39%)
Aug 19, 2024 6.080 6.300 5.990 6.280 642,844 +0.19(+3.12%)
Aug 16, 2024 6.290 6.360 5.930 6.090 717,090 -0.22(-3.49%)
Aug 15, 2024 6.320 6.460 6.210 6.310 549,434 +0.13(+2.19%)
Aug 14, 2024 6.470 6.470 6.125 6.175 546,477 -0.25(-3.82%)
Aug 13, 2024 6.210 6.530 6.200 6.420 492,542 +0.26(+4.22%)
Aug 12, 2024 6.370 6.385 6.080 6.160 598,073 -0.14(-2.30%)
Aug 09, 2024 6.710 6.710 6.230 6.305 651,942 -0.33(-5.05%)
Aug 08, 2024 6.100 6.730 6.100 6.640 811,755 +0.56(+9.21%)
Aug 07, 2024 7.000 7.160 6.055 6.080 1,302,952 -0.74(-10.79%)
Aug 06, 2024 6.650 7.100 6.330 6.815 1,148,139 +0.37(+5.66%)
Aug 05, 2024 5.810 6.760 5.770 6.450 1,382,508 -0.04(-0.69%)
Aug 02, 2024 6.310 6.620 6.160 6.495 1,265,427 -0.08(-1.29%)
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.