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

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
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 (%)
Mar 29, 2019 3.060 3.110 3.000 3.050 422,100 -0.06(-1.93%)
Mar 28, 2019 3.220 3.220 3.040 3.110 494,453 -0.12(-3.72%)
Mar 27, 2019 3.360 3.360 3.050 3.230 513,244 -0.12(-3.58%)
Mar 26, 2019 3.550 4.000 3.100 3.350 1,444,196 -0.07(-2.05%)
Mar 25, 2019 3.090 3.420 2.980 3.420 970,650 +0.34(+11.04%)
Mar 22, 2019 3.150 3.190 3.010 3.080 335,900 -0.02(-0.65%)
Mar 21, 2019 2.930 3.180 2.930 3.100 758,242 +0.14(+4.73%)
Mar 20, 2019 2.950 3.020 2.880 2.960 216,406 +0.01(+0.34%)
Mar 19, 2019 3.030 3.050 2.940 2.950 296,457 -0.07(-2.32%)
Mar 18, 2019 3.000 3.050 2.960 3.020 166,753 +0.01(+0.33%)
Mar 15, 2019 2.990 3.050 2.940 3.010 171,800 +0.04(+1.35%)
Mar 14, 2019 3.050 3.100 2.920 2.970 268,745 -0.06(-1.98%)
Mar 13, 2019 2.950 3.100 2.830 3.030 459,348 +0.09(+3.06%)
Mar 12, 2019 3.050 3.070 2.910 2.940 213,851 -0.09(-2.97%)
Mar 11, 2019 3.000 3.110 2.950 3.030 392,748 +0.20(+7.07%)
Mar 08, 2019 2.860 3.000 2.730 2.830 358,700 -0.11(-3.74%)
Mar 07, 2019 2.980 3.058 2.809 2.940 245,624 -0.07(-2.33%)
Mar 06, 2019 2.990 3.120 2.650 3.010 671,730 +0.06(+2.03%)
Mar 05, 2019 2.650 2.990 2.560 2.950 947,560 +0.36(+13.90%)
Mar 04, 2019 2.490 2.640 2.210 2.590 1,161,044 +0.31(+13.60%)
Mar 01, 2019 2.190 2.290 2.140 2.280 205,900 +0.14(+6.54%)
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%)
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.