Skip to main content

Anavex Life Sciences Corp. - Common Stock (NQ:AVXL)

9.640 +0.420 (+4.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 9.200 9.740 9.149 9.640 882,950 +0.42(+4.56%)
Aug 28, 2025 9.380 9.490 9.150 9.220 780,478 -0.23(-2.43%)
Aug 27, 2025 9.370 9.520 9.270 9.450 871,261 -0.08(-0.84%)
Aug 26, 2025 9.390 9.630 9.337 9.530 908,836 +0.13(+1.38%)
Aug 25, 2025 9.510 9.720 9.305 9.400 658,775 -0.13(-1.36%)
Aug 22, 2025 9.500 9.760 9.420 9.530 750,511 -0.02(-0.21%)
Aug 21, 2025 9.700 9.730 9.310 9.550 670,383 -0.13(-1.34%)
Aug 20, 2025 9.400 9.720 9.310 9.680 593,843 +0.24(+2.54%)
Aug 19, 2025 9.680 9.760 9.265 9.440 1,081,930 -0.15(-1.56%)
Aug 18, 2025 9.900 10.03 9.550 9.590 790,070 -0.36(-3.57%)
Aug 15, 2025 10.00 10.25 9.900 9.945 950,542 -0.16(-1.63%)
Aug 14, 2025 10.37 10.64 9.900 10.11 1,079,531 -0.45(-4.26%)
Aug 13, 2025 10.75 10.98 10.25 10.56 1,191,275 -0.22(-2.04%)
Aug 12, 2025 11.32 11.70 10.50 10.78 1,637,192 -0.57(-5.02%)
Aug 11, 2025 11.00 11.48 11.00 11.35 979,102 +0.27(+2.44%)
Aug 08, 2025 11.30 11.40 10.90 11.08 696,681 -0.13(-1.20%)
Aug 07, 2025 11.16 11.65 10.83 11.21 924,593 +0.24(+2.23%)
Aug 06, 2025 10.71 10.99 10.52 10.97 495,290 +0.08(+0.73%)
Aug 05, 2025 10.82 11.17 10.65 10.89 850,205 +0.07(+0.65%)
Aug 04, 2025 11.09 11.43 10.68 10.82 860,156 -0.38(-3.39%)
Aug 01, 2025 10.99 11.25 10.60 11.20 866,437 -0.10(-0.88%)
Jul 31, 2025 11.15 12.68 11.15 11.30 1,489,489 +0.13(+1.16%)
Jul 30, 2025 11.44 11.62 10.93 11.17 759,929 -0.19(-1.67%)
Jul 29, 2025 11.64 11.67 11.35 11.36 716,981 -0.21(-1.82%)
Jul 28, 2025 12.02 12.20 11.23 11.57 2,391,342 -0.56(-4.62%)
Jul 25, 2025 12.74 12.80 12.07 12.13 1,274,133 -0.61(-4.79%)
Jul 24, 2025 13.40 13.99 12.46 12.74 3,179,603 -0.67(-5.00%)
Jul 23, 2025 11.21 13.72 11.21 13.41 2,373,368 +2.24(+20.05%)
Jul 22, 2025 11.18 11.35 10.97 11.17 882,774 +0.01(+0.09%)
Jul 21, 2025 11.06 11.32 10.99 11.16 613,547 +0.18(+1.64%)
Jul 18, 2025 11.20 11.23 10.77 10.98 763,649 -0.08(-0.72%)
Jul 17, 2025 11.20 11.33 11.01 11.06 584,299 -0.20(-1.78%)
Jul 16, 2025 10.94 11.30 10.73 11.26 1,170,438 +0.39(+3.59%)
Jul 15, 2025 11.40 11.46 10.73 10.87 1,058,684 -0.61(-5.31%)
Jul 14, 2025 11.01 11.56 11.01 11.48 1,000,577 +0.37(+3.33%)
Jul 11, 2025 11.18 11.18 10.87 11.11 882,831 -0.07(-0.63%)
Jul 10, 2025 10.75 11.19 10.64 11.18 1,102,539 +0.42(+3.90%)
Jul 09, 2025 10.38 10.93 10.31 10.76 729,126 +0.57(+5.59%)
Jul 08, 2025 10.00 10.36 9.910 10.19 673,215 +0.20(+2.00%)
Jul 07, 2025 10.83 11.09 9.950 9.990 1,605,530 -0.80(-7.41%)
Jul 03, 2025 10.53 10.99 10.50 10.79 800,367 +0.22(+2.08%)
Jul 02, 2025 9.250 10.76 9.250 10.57 1,467,874 +1.24(+13.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.