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 (%)
Aug 31, 2023 7.900 8.020 7.800 7.900 715,021 -0.02(-0.25%)
Aug 30, 2023 7.940 8.020 7.822 7.920 536,305 -0.03(-0.38%)
Aug 29, 2023 7.910 7.980 7.765 7.950 598,757 +0.02(+0.25%)
Aug 28, 2023 8.070 8.150 7.874 7.930 409,031 -0.11(-1.37%)
Aug 25, 2023 7.860 8.080 7.763 8.040 603,374 +0.29(+3.74%)
Aug 24, 2023 8.030 8.080 7.595 7.750 1,000,769 -0.27(-3.37%)
Aug 23, 2023 8.180 8.230 8.000 8.020 400,271 -0.12(-1.47%)
Aug 22, 2023 8.210 8.280 8.010 8.140 492,201 -0.03(-0.37%)
Aug 21, 2023 8.160 8.320 8.010 8.170 614,083 +0.01(+0.12%)
Aug 18, 2023 8.010 8.330 7.970 8.160 467,810 +0.04(+0.49%)
Aug 17, 2023 8.600 8.750 8.100 8.120 961,808 -0.50(-5.80%)
Aug 16, 2023 8.880 8.885 8.620 8.620 667,223 -0.32(-3.58%)
Aug 15, 2023 9.060 9.070 8.690 8.940 677,134 -0.21(-2.30%)
Aug 14, 2023 8.750 9.150 8.610 9.150 710,441 +0.33(+3.74%)
Aug 11, 2023 8.940 9.010 8.680 8.820 571,306 -0.23(-2.54%)
Aug 10, 2023 9.300 9.890 8.940 9.050 1,983,026 -0.32(-3.42%)
Aug 09, 2023 8.130 9.460 8.080 9.370 3,091,255 +1.34(+16.69%)
Aug 08, 2023 8.000 8.070 7.581 8.030 1,131,162 +0.35(+4.56%)
Aug 07, 2023 8.180 8.210 7.630 7.680 1,072,514 -0.54(-6.57%)
Aug 04, 2023 8.300 8.500 8.190 8.220 650,810 -0.08(-0.96%)
Aug 03, 2023 8.160 8.360 8.100 8.300 666,222 +0.08(+0.97%)
Aug 02, 2023 8.040 8.310 7.965 8.220 624,528 +0.07(+0.86%)
Aug 01, 2023 8.210 8.230 7.970 8.150 683,013 -0.10(-1.21%)
Jul 31, 2023 7.940 8.270 7.935 8.250 745,855 +0.32(+4.04%)
Jul 28, 2023 7.700 7.950 7.660 7.930 675,354 +0.27(+3.52%)
Jul 27, 2023 8.040 8.060 7.620 7.660 1,040,506 -0.33(-4.13%)
Jul 26, 2023 8.030 8.100 7.950 7.990 481,491 -0.03(-0.37%)
Jul 25, 2023 8.140 8.220 7.930 8.020 547,522 -0.15(-1.84%)
Jul 24, 2023 7.910 8.210 7.910 8.170 718,627 +0.06(+0.74%)
Jul 21, 2023 8.080 8.170 7.920 8.110 778,051 +0.11(+1.37%)
Jul 20, 2023 8.250 8.290 7.991 8.000 555,053 -0.33(-3.96%)
Jul 19, 2023 8.380 8.490 8.292 8.330 426,044 -0.05(-0.60%)
Jul 18, 2023 8.400 8.570 8.365 8.380 426,909 +0.01(+0.12%)
Jul 17, 2023 8.410 8.560 8.270 8.370 1,006,749 -0.05(-0.59%)
Jul 14, 2023 8.460 8.540 8.340 8.420 484,542 -0.03(-0.36%)
Jul 13, 2023 8.570 8.620 8.430 8.450 398,055 -0.10(-1.17%)
Jul 12, 2023 8.710 8.710 8.440 8.550 548,358 -0.06(-0.70%)
Jul 11, 2023 8.630 8.740 8.485 8.610 537,622 -0.05(-0.58%)
Jul 10, 2023 8.140 8.680 8.130 8.660 1,057,314 +0.50(+6.13%)
Jul 07, 2023 7.910 8.180 7.900 8.160 631,574 +0.28(+3.55%)
Jul 06, 2023 7.880 7.918 7.730 7.880 645,510 -0.07(-0.88%)
Jul 05, 2023 8.010 8.030 7.800 7.950 755,535 -0.06(-0.75%)
Jul 03, 2023 8.130 8.181 7.925 8.010 570,322 -0.12(-1.48%)
Jun 30, 2023 8.010 8.180 7.900 8.130 710,877 +0.22(+2.78%)
Jun 29, 2023 7.980 8.200 7.870 7.910 874,309 -0.07(-0.88%)
Jun 28, 2023 8.090 8.090 7.870 7.980 1,317,669 -0.10(-1.24%)
Jun 27, 2023 8.200 8.220 8.010 8.080 688,132 -0.12(-1.46%)
Jun 26, 2023 8.120 8.280 8.000 8.200 704,685 +0.04(+0.49%)
Jun 23, 2023 8.250 8.250 8.080 8.160 982,399 -0.14(-1.69%)
Jun 22, 2023 8.460 8.460 8.260 8.300 590,478 -0.22(-2.58%)
Jun 21, 2023 8.360 8.620 8.220 8.520 608,478 +0.11(+1.31%)
Jun 20, 2023 8.530 8.580 8.300 8.410 963,674 -0.16(-1.87%)
Jun 16, 2023 8.950 8.960 8.410 8.570 4,097,261 -0.26(-2.94%)
Jun 15, 2023 8.760 8.940 8.580 8.830 849,108 +0.08(+0.91%)
Jun 14, 2023 8.850 8.935 8.590 8.750 796,239 -0.08(-0.91%)
Jun 13, 2023 8.750 8.990 8.510 8.830 884,454 +0.18(+2.02%)
Jun 12, 2023 9.200 9.360 8.490 8.655 1,656,285 -0.50(-5.41%)
Jun 09, 2023 9.280 10.17 8.910 9.150 3,982,144 -0.09(-0.97%)
Jun 08, 2023 9.390 9.500 9.120 9.240 892,811 -0.14(-1.49%)
Jun 07, 2023 9.070 9.470 9.014 9.380 920,716 +0.27(+2.96%)
Jun 06, 2023 9.110 9.215 8.940 9.110 715,276 +0.04(+0.44%)
Jun 05, 2023 9.050 9.230 9.030 9.070 702,333 -0.07(-0.77%)
Jun 02, 2023 9.170 9.240 8.915 9.140 811,391 +0.04(+0.44%)
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.