Anavex Lf SC (NQ: AVXL )

17.03 USD -1.01 (-5.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 18.08 18.17 16.70 17.03 928,847 -1.01(-5.60%)
Dec 02, 2021 17.86 18.14 17.17 18.04 980,931 +0.13(+0.73%)
Dec 01, 2021 19.81 17.91 17.91 1,011,948 -1.49(-7.68%)
Nov 30, 2021 20.19 20.63 18.34 19.40 2,204,473 -1.04(-5.09%)
Nov 29, 2021 19.99 21.30 19.99 20.44 1,128,489 +0.99(+5.09%)
Nov 26, 2021 18.20 19.95 18.10 19.45 794,878 +0.46(+2.42%)
Nov 24, 2021 19.89 19.89 17.80 18.99 1,391,200 +1.02(+5.68%)
Nov 23, 2021 19.31 20.01 17.37 17.97 1,497,550 -1.42(-7.32%)
Nov 22, 2021 20.36 21.30 19.35 19.39 921,803 -0.85(-4.20%)
Nov 19, 2021 20.00 21.25 19.90 20.24 513,937 +0.12(+0.60%)
Nov 18, 2021 21.02 20.32 20.10 20.12 892,365 -0.82(-3.92%)
Nov 17, 2021 21.70 22.12 20.86 20.94 644,583 -0.81(-3.72%)
Nov 16, 2021 21.20 21.94 20.75 21.75 501,493 +0.25(+1.16%)
Nov 15, 2021 22.50 22.55 21.22 21.50 461,907 -0.89(-3.97%)
Nov 12, 2021 22.49 22.96 21.94 22.39 458,443 -0.09(-0.40%)
Nov 11, 2021 21.68 22.52 21.63 22.48 488,359 +1.13(+5.29%)
Nov 10, 2021 21.65 21.35 916,355 -0.90(-4.04%)
Nov 09, 2021 23.35 23.46 22.10 22.25 733,604 -1.06(-4.55%)
Nov 08, 2021 23.05 23.73 23.00 23.31 815,615 +0.31(+1.35%)
Nov 05, 2021 22.60 23.07 22.32 23.00 1,069,751 +0.36(+1.59%)
Nov 04, 2021 22.10 23.26 21.80 22.64 1,134,402 +0.56(+2.54%)
Nov 03, 2021 21.30 22.16 20.90 22.08 945,269 +0.70(+3.27%)
Nov 02, 2021 20.26 21.43 19.74 21.38 1,152,539 +1.14(+5.63%)
Nov 01, 2021 18.90 20.29 19.27 20.24 973,539 +1.50(+8.00%)
Oct 29, 2021 18.18 18.93 17.91 18.74 742,879 +0.63(+3.48%)
Oct 28, 2021 17.45 18.18 17.23 18.11 652,523 +0.73(+4.20%)
Oct 27, 2021 17.85 18.06 17.35 17.38 480,330 -0.52(-2.91%)
Oct 26, 2021 17.83 17.90 536,992 +0.04(+0.22%)
Oct 25, 2021 17.77 18.19 17.65 17.86 443,215 +0.02(+0.11%)
Oct 22, 2021 17.84 17.88 17.28 17.84 572,582 -0.14(-0.78%)
Oct 21, 2021 17.91 18.28 17.85 17.98 651,889 +0.10(+0.56%)
Oct 20, 2021 18.00 18.44 17.80 17.88 515,726 -0.12(-0.67%)
Oct 19, 2021 17.94 18.33 17.82 18.00 690,703 +0.24(+1.35%)
Oct 18, 2021 17.35 17.87 17.18 17.76 576,451 +0.24(+1.37%)
Oct 15, 2021 18.12 18.12 17.50 17.52 486,318 -0.32(-1.79%)
Oct 14, 2021 17.86 18.21 17.73 17.84 406,803 +0.17(+0.96%)
Oct 13, 2021 17.27 17.90 17.25 17.67 444,689 +0.43(+2.49%)
Oct 12, 2021 16.91 17.35 16.70 17.24 504,595 +0.36(+2.13%)
Oct 11, 2021 17.27 17.28 16.76 16.88 654,515 -0.34(-1.97%)
Oct 08, 2021 17.44 17.76 17.14 17.22 412,899 -0.20(-1.15%)
Oct 07, 2021 17.27 17.72 16.69 17.42 613,564 +0.49(+2.89%)
Oct 06, 2021 17.42 17.76 16.82 16.93 661,457 -0.70(-3.97%)
Oct 05, 2021 17.33 17.92 17.24 17.63 542,105 +0.31(+1.79%)
Oct 04, 2021 17.72 17.78 17.06 17.32 556,936 -0.63(-3.51%)
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.