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 (%)
Dec 29, 2023 9.580 9.580 9.260 9.310 1,014,673 -0.29(-3.02%)
Dec 28, 2023 9.910 10.07 9.440 9.600 1,269,326 -0.31(-3.13%)
Dec 27, 2023 9.420 9.910 9.360 9.910 1,376,762 +0.53(+5.65%)
Dec 26, 2023 9.080 9.480 8.940 9.380 1,239,682 +0.43(+4.80%)
Dec 22, 2023 8.830 9.400 8.800 8.950 1,267,955 +0.20(+2.29%)
Dec 21, 2023 9.320 9.341 8.500 8.750 1,975,489 -0.10(-1.13%)
Dec 20, 2023 9.950 10.21 8.750 8.850 2,573,364 -1.10(-11.06%)
Dec 19, 2023 9.000 10.45 8.931 9.950 4,293,863 +1.16(+13.20%)
Dec 18, 2023 8.950 9.130 8.699 8.790 1,006,473 -0.05(-0.57%)
Dec 15, 2023 8.870 9.000 8.695 8.840 1,813,185 +0.06(+0.68%)
Dec 14, 2023 8.600 8.900 8.600 8.780 1,331,217 +0.33(+3.91%)
Dec 13, 2023 7.900 8.450 7.840 8.450 1,132,707 +0.56(+7.10%)
Dec 12, 2023 7.850 8.030 7.790 7.890 850,717 -0.02(-0.25%)
Dec 11, 2023 8.010 8.020 7.660 7.910 711,915 -0.05(-0.63%)
Dec 08, 2023 8.120 8.240 7.930 7.960 694,745 -0.17(-2.09%)
Dec 07, 2023 8.020 8.190 7.920 8.130 815,006 +0.12(+1.50%)
Dec 06, 2023 8.090 8.190 7.915 8.010 834,624 +0.06(+0.75%)
Dec 05, 2023 8.150 8.170 7.930 7.950 965,566 -0.25(-3.05%)
Dec 04, 2023 7.610 8.320 7.580 8.200 1,337,015 +0.63(+8.32%)
Dec 01, 2023 7.150 7.620 7.010 7.570 1,070,483 +0.36(+4.99%)
Nov 30, 2023 7.270 7.420 7.072 7.210 1,182,367 +0.12(+1.69%)
Nov 29, 2023 6.880 7.230 6.830 7.090 1,147,671 +0.31(+4.57%)
Nov 28, 2023 6.530 6.860 6.290 6.780 860,092 +0.42(+6.60%)
Nov 27, 2023 6.850 7.000 6.180 6.360 2,262,583 -0.71(-10.04%)
Nov 24, 2023 6.850 7.249 6.810 7.070 676,612 +0.37(+5.52%)
Nov 22, 2023 6.760 6.887 6.535 6.700 948,214 -0.02(-0.30%)
Nov 21, 2023 7.000 7.540 6.700 6.720 2,402,871 -0.28(-4.00%)
Nov 20, 2023 7.000 7.075 6.620 7.000 2,153,131 +0.73(+11.64%)
Nov 17, 2023 6.090 6.330 6.011 6.270 760,821 +0.26(+4.33%)
Nov 16, 2023 6.220 6.220 5.875 6.010 866,084 -0.17(-2.75%)
Nov 15, 2023 6.250 6.540 6.170 6.180 946,968 -0.04(-0.64%)
Nov 14, 2023 6.040 6.240 5.980 6.220 1,182,876 +0.47(+8.17%)
Nov 13, 2023 5.630 5.770 5.470 5.750 711,336 +0.01(+0.17%)
Nov 10, 2023 5.800 5.830 5.550 5.740 733,258 +0.03(+0.53%)
Nov 09, 2023 5.980 6.010 5.650 5.710 1,210,702 -0.26(-4.36%)
Nov 08, 2023 6.210 6.270 5.870 5.970 1,150,779 -0.24(-3.86%)
Nov 07, 2023 5.970 6.230 5.870 6.210 1,360,803 +0.28(+4.72%)
Nov 06, 2023 6.020 6.140 5.840 5.930 773,688 -0.11(-1.82%)
Nov 03, 2023 5.710 6.180 5.600 6.040 1,255,000 +0.35(+6.15%)
Nov 02, 2023 5.620 5.780 5.525 5.690 891,035 +0.07(+1.25%)
Nov 01, 2023 5.570 5.690 5.455 5.620 620,479 +0.04(+0.72%)
Oct 31, 2023 5.450 5.640 5.320 5.580 744,195 +0.08(+1.45%)
Oct 30, 2023 5.190 5.550 5.190 5.500 722,704 +0.30(+5.77%)
Oct 27, 2023 5.650 5.780 5.175 5.200 1,014,042 -0.42(-7.47%)
Oct 26, 2023 5.620 5.910 5.480 5.620 1,107,385 +0.03(+0.54%)
Oct 25, 2023 5.170 5.700 5.040 5.590 1,747,330 +0.46(+8.97%)
Oct 24, 2023 5.150 5.360 4.980 5.130 1,281,653 +0.09(+1.79%)
Oct 23, 2023 5.140 5.239 4.900 5.040 1,261,674 -0.16(-3.08%)
Oct 20, 2023 5.610 5.660 5.160 5.200 1,600,626 -0.39(-6.98%)
Oct 19, 2023 5.660 5.690 5.530 5.590 556,941 -0.06(-1.06%)
Oct 18, 2023 5.940 5.950 5.610 5.650 657,515 -0.34(-5.68%)
Oct 17, 2023 6.020 6.190 5.990 5.990 597,555 -0.07(-1.16%)
Oct 16, 2023 6.050 6.130 5.913 6.060 490,642 +0.01(+0.17%)
Oct 13, 2023 5.890 6.220 5.800 6.050 790,758 +0.16(+2.72%)
Oct 12, 2023 6.190 6.250 5.840 5.890 899,841 -0.30(-4.85%)
Oct 11, 2023 6.330 6.430 6.145 6.190 496,051 -0.13(-2.06%)
Oct 10, 2023 6.090 6.375 5.920 6.320 745,712 +0.18(+2.93%)
Oct 09, 2023 6.050 6.140 5.975 6.140 655,910 +0.00(+0.00%)
Oct 06, 2023 6.360 6.390 6.110 6.140 699,518 -0.27(-4.21%)
Oct 05, 2023 6.340 6.490 6.295 6.410 618,506 +0.06(+0.94%)
Oct 04, 2023 6.230 6.395 6.170 6.350 693,210 +0.09(+1.44%)
Oct 03, 2023 6.300 6.325 6.095 6.260 836,710 -0.10(-1.57%)
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.