Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anavex Lf SC (NQ: AVXL )

9.240 +1.605 (+21.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 2.210 2.240 2.100 2.140 196,968 -0.09(-4.04%)
Feb 27, 2019 2.350 2.390 2.210 2.230 156,564 -0.11(-4.70%)
Feb 26, 2019 2.430 2.430 2.300 2.340 176,394 -0.08(-3.31%)
Feb 25, 2019 2.480 2.500 2.408 2.420 116,104 -0.01(-0.41%)
Feb 22, 2019 2.380 2.470 2.360 2.430 128,400 +0.05(+2.10%)
Feb 21, 2019 2.370 2.400 2.301 2.380 53,285 +0.01(+0.42%)
Feb 20, 2019 2.380 2.450 2.300 2.370 187,877 -0.03(-1.25%)
Feb 19, 2019 2.610 2.610 2.340 2.400 327,076 -0.19(-7.34%)
Feb 15, 2019 2.580 2.680 2.565 2.590 254,500 +0.02(+0.78%)
Feb 14, 2019 2.450 2.600 2.450 2.570 252,248 +0.08(+3.21%)
Feb 13, 2019 2.490 2.630 2.431 2.490 261,315 +0.01(+0.40%)
Feb 12, 2019 2.390 2.530 2.390 2.480 207,878 +0.09(+3.77%)
Feb 11, 2019 2.370 2.500 2.270 2.390 479,840 +0.04(+1.70%)
Feb 08, 2019 1.990 2.440 1.990 2.350 455,200 +0.31(+15.20%)
Feb 07, 2019 2.070 2.070 1.960 2.040 135,092 -0.04(-1.92%)
Feb 06, 2019 1.980 2.080 1.980 2.080 146,646 +0.10(+5.05%)
Feb 05, 2019 2.070 2.150 1.980 1.980 189,405 -0.12(-5.71%)
Feb 04, 2019 2.050 2.110 2.050 2.100 163,727 +0.08(+3.96%)
Feb 01, 2019 1.850 2.050 1.840 2.020 183,600 +0.17(+9.19%)
Jan 31, 2019 1.870 1.890 1.790 1.850 110,838 -0.01(-0.54%)
Jan 30, 2019 1.790 1.880 1.771 1.860 59,221 +0.06(+3.33%)
Jan 29, 2019 1.870 1.870 1.760 1.800 91,271 -0.03(-1.64%)
Jan 28, 2019 1.840 1.860 1.800 1.830 68,965 +0.01(+0.55%)
Jan 25, 2019 1.770 1.850 1.770 1.820 99,500 +0.06(+3.41%)
Jan 24, 2019 1.750 1.819 1.750 1.760 61,029 +0.00(+0.00%)
Jan 23, 2019 1.710 1.800 1.710 1.760 109,046 +0.04(+2.33%)
Jan 22, 2019 1.840 1.840 1.720 1.720 207,139 -0.10(-5.49%)
Jan 18, 2019 1.870 1.900 1.810 1.820 115,900 -0.02(-1.09%)
Jan 17, 2019 1.820 1.890 1.800 1.840 95,377 +0.00(+0.00%)
Jan 16, 2019 1.810 1.960 1.760 1.840 201,390 +0.01(+0.55%)
Jan 15, 2019 1.950 1.960 1.780 1.830 262,205 -0.12(-6.15%)
Jan 14, 2019 1.980 2.050 1.950 1.950 125,253 -0.06(-2.99%)
Jan 11, 2019 2.040 2.050 1.950 2.010 145,700 -0.02(-0.99%)
Jan 10, 2019 2.040 2.050 1.990 2.030 72,464 -0.01(-0.49%)
Jan 09, 2019 2.020 2.080 1.993 2.040 128,635 +0.03(+1.49%)
Jan 08, 2019 2.100 2.178 1.920 2.010 346,873 -0.02(-0.99%)
Jan 07, 2019 1.870 2.100 1.840 2.030 351,635 +0.20(+10.93%)
Jan 04, 2019 1.850 1.900 1.780 1.830 252,200 +0.10(+5.78%)
Jan 03, 2019 1.670 1.790 1.631 1.730 248,257 +0.05(+2.98%)
Jan 02, 2019 1.480 1.967 1.480 1.680 529,484 +0.12(+7.69%)
Dec 31, 2018 1.550 1.630 1.500 1.560 335,200 +0.04(+2.63%)
Dec 28, 2018 1.260 1.570 1.260 1.520 594,800 +0.27(+21.60%)
Dec 27, 2018 1.310 1.350 1.250 1.250 531,198 -0.09(-6.72%)
Dec 26, 2018 1.480 1.530 1.250 1.340 809,685 -0.01(-0.74%)
Dec 24, 2018 1.410 1.450 1.340 1.350 394,500 -0.06(-4.26%)
Dec 21, 2018 1.510 1.570 1.400 1.410 527,800 -0.10(-6.62%)
Dec 20, 2018 1.600 1.650 1.510 1.510 859,926 -0.21(-12.21%)
Dec 19, 2018 1.770 1.880 1.700 1.720 417,428 -0.09(-4.97%)
Dec 18, 2018 1.890 1.950 1.770 1.810 278,607 -0.09(-4.74%)
Dec 17, 2018 1.980 2.010 1.880 1.900 384,786 -0.11(-5.47%)
Dec 14, 2018 2.030 2.070 1.980 2.010 279,800 -0.03(-1.47%)
Dec 13, 2018 2.070 2.123 2.010 2.040 248,086 -0.08(-3.77%)
Dec 12, 2018 2.110 2.190 2.110 2.120 144,010 +0.00(+0.00%)
Dec 11, 2018 2.120 2.215 2.090 2.120 155,656 +0.02(+0.95%)
Dec 10, 2018 2.130 2.180 2.050 2.100 198,939 -0.05(-2.33%)
Dec 07, 2018 2.210 2.250 2.150 2.150 206,700 -0.06(-2.71%)
Dec 06, 2018 2.180 2.250 2.180 2.210 94,395 +0.00(+0.23%)
Dec 04, 2018 2.250 2.315 2.180 2.205 205,900 -0.07(-3.29%)
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.