Skip to main content

Anavex Lf SC (NQ: AVXL )

9.140 +0.040 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 9.170 9.240 8.915 9.140 811,391 +0.04(+0.44%)
Jun 01, 2023 9.220 9.340 9.050 9.100 653,851 -0.14(-1.52%)
May 31, 2023 9.180 9.470 9.000 9.240 683,974 +0.06(+0.65%)
May 30, 2023 9.450 9.500 9.070 9.180 650,165 -0.14(-1.50%)
May 26, 2023 8.970 9.355 8.945 9.320 960,729 +0.36(+4.02%)
May 25, 2023 9.220 9.260 8.880 8.960 711,672 -0.25(-2.71%)
May 24, 2023 9.170 9.270 9.055 9.210 762,279 -0.05(-0.54%)
May 23, 2023 9.440 9.729 9.200 9.260 957,685 -0.24(-2.53%)
May 22, 2023 9.450 9.590 9.350 9.500 665,369 +0.05(+0.53%)
May 19, 2023 9.450 9.530 9.270 9.450 547,935 +0.16(+1.72%)
May 18, 2023 9.500 9.500 9.030 9.290 734,727 -0.21(-2.21%)
May 17, 2023 9.090 9.510 8.940 9.500 801,084 +0.49(+5.44%)
May 16, 2023 9.360 9.380 8.870 9.010 954,677 -0.48(-5.06%)
May 15, 2023 9.140 9.660 9.070 9.490 883,281 +0.39(+4.29%)
May 12, 2023 9.260 9.320 8.880 9.100 533,527 -0.09(-0.98%)
May 11, 2023 9.370 9.450 9.030 9.190 860,401 -0.17(-1.82%)
May 10, 2023 9.320 9.630 9.040 9.360 1,250,446 +0.29(+3.20%)
May 09, 2023 8.150 9.280 8.020 9.070 1,230,195 +0.66(+7.85%)
May 08, 2023 8.420 8.450 8.200 8.410 880,194 -0.03(-0.36%)
May 05, 2023 8.500 8.630 8.410 8.440 796,423 +0.04(+0.48%)
May 04, 2023 8.320 8.485 8.110 8.400 798,615 +0.06(+0.72%)
May 03, 2023 8.050 8.500 8.030 8.340 1,268,235 +0.34(+4.25%)
May 02, 2023 8.280 8.390 7.950 8.000 994,335 -0.22(-2.68%)
May 01, 2023 8.150 8.270 7.980 8.220 853,817 +0.08(+0.98%)
Apr 28, 2023 8.200 8.230 8.050 8.140 695,324 -0.05(-0.61%)
Apr 27, 2023 8.310 8.370 8.060 8.190 727,456 -0.05(-0.61%)
Apr 26, 2023 7.760 8.290 7.660 8.240 1,236,806 +0.48(+6.19%)
Apr 25, 2023 7.810 7.880 7.650 7.760 699,764 -0.09(-1.15%)
Apr 24, 2023 8.010 8.040 7.680 7.850 621,921 -0.18(-2.24%)
Apr 21, 2023 7.970 8.080 7.930 8.030 642,162 +0.06(+0.75%)
Apr 20, 2023 8.150 8.150 7.930 7.970 857,550 -0.23(-2.80%)
Apr 19, 2023 8.060 8.280 8.000 8.200 605,459 +0.08(+0.99%)
Apr 18, 2023 8.160 8.160 7.990 8.120 703,639 -0.01(-0.12%)
Apr 17, 2023 7.950 8.260 7.857 8.130 1,222,660 +0.25(+3.17%)
Apr 14, 2023 8.020 8.040 7.645 7.880 866,393 -0.19(-2.35%)
Apr 13, 2023 7.690 8.150 7.690 8.070 1,391,218 +0.41(+5.35%)
Apr 12, 2023 7.750 7.880 7.590 7.660 696,435 -0.01(-0.13%)
Apr 11, 2023 7.700 7.800 7.600 7.670 801,556 -0.03(-0.39%)
Apr 10, 2023 7.780 7.780 7.440 7.700 1,250,631 -0.09(-1.16%)
Apr 06, 2023 7.870 7.870 7.685 7.790 910,731 -0.08(-1.02%)
Apr 05, 2023 7.970 8.100 7.795 7.870 838,424 -0.20(-2.48%)
Apr 04, 2023 8.500 8.511 7.943 8.070 1,265,141 -0.44(-5.17%)
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.