Skip to main content

Anavex Lf SC (NQ: AVXL )

3.780 -0.020 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 4.050 4.080 3.790 3.800 1,659,564 -0.27(-6.63%)
Apr 17, 2024 4.200 4.200 4.020 4.070 1,337,369 -0.05(-1.21%)
Apr 16, 2024 4.150 4.190 4.060 4.120 1,252,081 -0.11(-2.60%)
Apr 15, 2024 4.310 4.364 4.175 4.230 1,085,955 -0.06(-1.51%)
Apr 12, 2024 4.410 4.466 4.160 4.295 1,127,643 -0.16(-3.48%)
Apr 11, 2024 4.300 4.500 4.300 4.450 803,840 +0.16(+3.73%)
Apr 10, 2024 4.230 4.295 4.170 4.290 1,411,524 -0.10(-2.28%)
Apr 09, 2024 4.400 4.445 4.290 4.390 975,661 +0.00(+0.00%)
Apr 08, 2024 4.450 4.510 4.340 4.390 862,071 -0.03(-0.68%)
Apr 05, 2024 4.450 4.520 4.340 4.420 1,115,978 -0.06(-1.34%)
Apr 04, 2024 4.690 4.702 4.460 4.480 1,524,938 -0.14(-3.03%)
Apr 03, 2024 4.520 4.760 4.455 4.620 1,077,147 +0.08(+1.76%)
Apr 02, 2024 4.850 4.865 4.515 4.540 1,470,220 -0.48(-9.56%)
Apr 01, 2024 5.080 5.080 4.875 5.020 819,543 -0.07(-1.38%)
Mar 28, 2024 5.010 5.200 4.981 5.090 978,032 +0.03(+0.59%)
Mar 27, 2024 4.910 5.110 4.800 5.060 932,839 +0.22(+4.55%)
Mar 26, 2024 4.660 5.030 4.615 4.840 1,343,832 +0.29(+6.37%)
Mar 25, 2024 4.660 4.710 4.480 4.550 1,354,802 -0.11(-2.36%)
Mar 22, 2024 5.050 5.080 4.630 4.660 1,299,203 -0.45(-8.81%)
Mar 21, 2024 5.190 5.290 5.100 5.110 1,097,571 -0.01(-0.20%)
Mar 20, 2024 4.850 5.120 4.820 5.120 988,668 +0.28(+5.79%)
Mar 19, 2024 4.850 4.920 4.800 4.840 1,530,213 +0.02(+0.41%)
Mar 18, 2024 5.110 5.150 4.810 4.820 1,534,296 -0.29(-5.68%)
Mar 15, 2024 5.090 5.280 5.080 5.110 6,456,859 -0.03(-0.58%)
Mar 14, 2024 5.340 5.360 5.090 5.140 1,249,399 -0.24(-4.46%)
Mar 13, 2024 5.270 5.573 5.185 5.380 1,302,694 +0.18(+3.46%)
Mar 12, 2024 5.210 5.300 5.080 5.200 1,151,309 +0.01(+0.19%)
Mar 11, 2024 5.430 5.515 5.160 5.190 1,445,521 -0.26(-4.77%)
Mar 08, 2024 5.230 5.480 5.222 5.450 1,139,997 +0.26(+5.01%)
Mar 07, 2024 5.100 5.340 5.030 5.190 1,393,900 +0.17(+3.39%)
Mar 06, 2024 5.080 5.110 4.960 5.020 1,213,021 +0.04(+0.80%)
Mar 05, 2024 5.050 5.150 4.960 4.980 912,985 -0.13(-2.54%)
Mar 04, 2024 5.330 5.350 4.985 5.110 1,002,251 -0.17(-3.22%)
Mar 01, 2024 5.190 5.419 5.125 5.280 990,157 +0.14(+2.72%)
Feb 29, 2024 5.430 5.508 5.115 5.140 1,002,870 -0.16(-3.02%)
Feb 28, 2024 5.260 5.396 5.210 5.300 810,582 -0.03(-0.56%)
Feb 27, 2024 5.020 5.370 4.950 5.330 1,583,655 +0.35(+7.03%)
Feb 26, 2024 4.950 5.050 4.795 4.980 1,608,718 +0.06(+1.22%)
Feb 23, 2024 5.000 5.140 4.870 4.920 1,612,166 -0.09(-1.80%)
Feb 22, 2024 5.070 5.120 4.950 5.010 1,862,197 -0.07(-1.38%)
Feb 21, 2024 5.380 5.440 5.040 5.080 1,359,755 -0.28(-5.22%)
Feb 20, 2024 5.600 5.665 5.320 5.360 1,083,100 -0.31(-5.47%)
Feb 16, 2024 5.740 5.820 5.630 5.670 785,961 -0.16(-2.74%)
Feb 15, 2024 5.880 5.970 5.640 5.830 861,781 -0.01(-0.17%)
Feb 14, 2024 5.680 5.910 5.550 5.840 706,760 +0.26(+4.75%)
Feb 13, 2024 5.940 5.950 5.520 5.575 1,175,038 -0.56(-9.20%)
Feb 12, 2024 5.820 6.150 5.811 6.140 972,260 +0.36(+6.23%)
Feb 09, 2024 5.770 5.830 5.650 5.780 830,613 +0.09(+1.58%)
Feb 08, 2024 5.660 5.800 5.530 5.690 1,129,279 +0.10(+1.79%)
Feb 07, 2024 5.940 6.020 5.470 5.590 1,557,909 -0.20(-3.45%)
Feb 06, 2024 5.310 5.790 5.300 5.790 1,579,930 +0.43(+8.02%)
Feb 05, 2024 5.690 5.710 5.290 5.360 1,812,081 -0.37(-6.46%)
Feb 02, 2024 6.040 6.110 5.703 5.730 1,625,577 -0.42(-6.83%)
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.