Skip to main content

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 (%)
Mar 29, 2018 2.760 2.760 2.760 0 +0.00(+0.00%)
Mar 28, 2018 2.650 2.770 2.630 2.760 246,827 +0.06(+2.22%)
Mar 27, 2018 2.720 2.740 2.690 2.700 182,047 +0.00(+0.00%)
Mar 26, 2018 2.530 2.780 2.525 2.700 300,025 +0.19(+7.57%)
Mar 23, 2018 2.670 2.680 2.480 2.510 663,747 -0.14(-5.28%)
Mar 22, 2018 2.730 2.770 2.640 2.650 163,979 -0.08(-2.93%)
Mar 21, 2018 2.690 2.770 2.690 2.730 105,634 +0.06(+2.25%)
Mar 20, 2018 2.700 2.770 2.660 2.670 187,944 -0.05(-1.84%)
Mar 19, 2018 2.840 2.890 2.660 2.720 276,248 -0.11(-3.89%)
Mar 16, 2018 2.740 2.940 2.730 2.830 507,912 +0.10(+3.66%)
Mar 15, 2018 2.800 2.820 2.720 2.730 125,282 -0.07(-2.50%)
Mar 14, 2018 2.760 2.850 2.690 2.800 223,160 +0.05(+1.82%)
Mar 13, 2018 2.870 2.900 2.740 2.750 311,308 -0.12(-4.18%)
Mar 12, 2018 2.960 3.030 2.850 2.870 240,384 -0.11(-3.69%)
Mar 09, 2018 3.110 3.150 2.900 2.980 427,959 -0.09(-2.93%)
Mar 08, 2018 3.050 3.220 3.001 3.070 648,835 +0.18(+6.23%)
Mar 07, 2018 2.940 2.989 2.830 2.890 219,256 -0.04(-1.37%)
Mar 06, 2018 2.650 3.000 2.650 2.930 489,692 +0.31(+11.83%)
Mar 05, 2018 2.550 2.650 2.550 2.620 262,723 +0.02(+0.77%)
Mar 02, 2018 2.400 2.640 2.380 2.600 379,123 +0.20(+8.33%)
Mar 01, 2018 2.350 2.450 2.320 2.400 163,311 +0.04(+1.69%)
Feb 28, 2018 2.320 2.480 2.252 2.360 257,357 +0.04(+1.72%)
Feb 27, 2018 2.450 2.490 2.300 2.320 315,549 -0.15(-6.07%)
Feb 26, 2018 2.490 2.500 2.370 2.470 209,923 -0.03(-1.20%)
Feb 23, 2018 2.500 2.510 2.450 2.500 180,896 +0.01(+0.40%)
Feb 22, 2018 2.520 2.599 2.490 2.490 136,056 -0.03(-1.19%)
Feb 21, 2018 2.530 2.600 2.480 2.520 123,924 +0.02(+0.80%)
Feb 20, 2018 2.610 2.620 2.480 2.500 209,259 -0.08(-3.10%)
Feb 16, 2018 2.580 2.580 2.580 0 +0.01(+0.39%)
Feb 15, 2018 2.540 2.630 2.520 2.570 162,767 +0.01(+0.59%)
Feb 14, 2018 2.510 2.590 2.490 2.555 223,158 +0.02(+0.59%)
Feb 13, 2018 2.500 2.589 2.480 2.540 164,631 +0.01(+0.40%)
Feb 12, 2018 2.630 2.650 2.520 2.530 185,615 -0.07(-2.69%)
Feb 09, 2018 2.610 2.650 2.452 2.600 533,912 -0.01(-0.38%)
Feb 08, 2018 2.670 2.670 2.550 2.610 262,715 -0.04(-1.51%)
Feb 07, 2018 3.020 3.020 2.750 2.650 672,003 -0.20(-7.02%)
Feb 06, 2018 3.070 3.070 2.760 2.850 425,175 +0.01(+0.35%)
Feb 05, 2018 2.620 2.940 2.510 2.840 420,904 +0.25(+9.65%)
Feb 02, 2018 2.650 2.700 2.541 2.590 599,375 -0.10(-3.72%)
Feb 01, 2018 2.850 2.850 2.640 2.690 497,175 -0.14(-4.95%)
Jan 31, 2018 2.860 2.970 2.800 2.830 295,562 -0.05(-1.74%)
Jan 30, 2018 2.900 2.900 2.850 2.880 269,947 -0.06(-2.04%)
Jan 29, 2018 3.020 3.070 2.920 2.940 274,246 -0.08(-2.65%)
Jan 26, 2018 3.080 3.120 3.020 3.020 145,111 -0.04(-1.31%)
Jan 25, 2018 3.000 3.100 2.920 3.060 197,569 +0.07(+2.34%)
Jan 24, 2018 2.980 3.020 2.910 2.990 299,281 -0.01(-0.33%)
Jan 23, 2018 3.050 3.050 2.930 3.000 267,611 -0.03(-0.99%)
Jan 22, 2018 2.990 3.060 2.980 3.030 220,749 +0.02(+0.66%)
Jan 19, 2018 3.010 3.090 2.980 3.010 218,368 -0.11(-3.53%)
Jan 18, 2018 3.090 3.150 2.971 3.120 236,019 +0.04(+1.30%)
Jan 17, 2018 3.050 3.090 2.710 3.080 936,435 +0.07(+2.33%)
Jan 16, 2018 3.400 3.450 3.000 3.010 914,060 -0.39(-11.47%)
Jan 12, 2018 3.400 3.400 3.400 0 -0.03(-0.87%)
Jan 11, 2018 3.290 3.440 3.221 3.430 191,818 +0.12(+3.63%)
Jan 10, 2018 3.360 3.400 3.280 3.310 166,010 -0.08(-2.36%)
Jan 09, 2018 3.370 3.410 3.321 3.390 109,776 +0.02(+0.59%)
Jan 08, 2018 3.400 3.440 3.250 3.370 182,249 -0.07(-2.03%)
Jan 05, 2018 3.380 3.450 3.350 3.440 219,066 +0.10(+2.99%)
Jan 04, 2018 3.170 3.360 3.100 3.340 301,736 +0.19(+6.03%)
Jan 03, 2018 3.150 3.230 3.110 3.150 261,955 -0.01(-0.32%)
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.