Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Anavex Lf SC
(NQ:
AVXL
)
3.870
-0.160 (-3.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2019
2.760
2.795
2.660
2.720
344,308
-0.06(-2.16%)
Oct 30, 2019
2.900
2.920
2.728
2.780
311,256
-0.12(-4.14%)
Oct 29, 2019
2.800
2.920
2.770
2.900
295,421
+0.09(+3.20%)
Oct 28, 2019
2.780
2.820
2.720
2.810
245,922
+0.06(+2.18%)
Oct 25, 2019
2.730
2.820
2.690
2.750
216,900
+0.03(+1.10%)
Oct 24, 2019
2.790
2.820
2.690
2.720
230,989
-0.06(-2.16%)
Oct 23, 2019
2.740
2.900
2.725
2.780
240,063
+0.00(+0.00%)
Oct 22, 2019
2.770
2.820
2.650
2.780
360,886
+0.00(+0.00%)
Oct 21, 2019
2.860
2.860
2.750
2.780
166,290
-0.03(-1.07%)
Oct 18, 2019
2.780
2.850
2.695
2.810
304,000
+0.00(+0.00%)
Oct 17, 2019
2.860
2.910
2.800
2.810
166,581
-0.05(-1.75%)
Oct 16, 2019
2.730
2.900
2.725
2.860
171,250
+0.11(+4.00%)
Oct 15, 2019
2.650
2.800
2.630
2.750
229,496
+0.10(+3.77%)
Oct 14, 2019
2.780
2.780
2.640
2.650
313,053
-0.12(-4.33%)
Oct 11, 2019
2.820
2.880
2.750
2.770
249,400
+0.01(+0.36%)
Oct 10, 2019
2.940
2.950
2.750
2.760
388,431
-0.16(-5.48%)
Oct 09, 2019
2.970
3.030
2.840
2.920
409,646
+0.01(+0.34%)
Oct 08, 2019
3.010
3.040
2.865
2.910
429,037
-0.12(-3.96%)
Oct 07, 2019
3.050
3.090
3.000
3.030
257,295
-0.04(-1.30%)
Oct 04, 2019
3.120
3.120
3.010
3.070
215,300
+0.00(+0.00%)
Oct 03, 2019
3.130
3.150
3.010
3.070
244,641
-0.07(-2.23%)
Oct 02, 2019
3.150
3.330
3.090
3.140
432,537
+0.06(+1.95%)
Oct 01, 2019
3.160
3.200
3.000
3.080
406,847
-0.08(-2.53%)
Sep 30, 2019
3.360
3.360
3.020
3.160
752,077
-0.18(-5.39%)
Sep 27, 2019
3.560
3.560
3.220
3.340
463,300
-0.14(-4.02%)
Sep 26, 2019
3.620
3.700
3.470
3.480
451,609
-0.08(-2.25%)
Sep 25, 2019
3.390
3.640
3.340
3.560
488,124
+0.16(+4.71%)
Sep 24, 2019
3.600
3.600
3.340
3.400
466,088
-0.16(-4.49%)
Sep 23, 2019
3.570
3.600
3.430
3.560
399,796
+0.03(+0.85%)
Sep 20, 2019
3.300
3.530
3.260
3.530
698,700
+0.22(+6.65%)
Sep 19, 2019
3.290
3.450
3.250
3.310
487,933
+0.05(+1.53%)
Sep 18, 2019
3.290
3.316
3.120
3.260
414,753
+0.01(+0.31%)
Sep 17, 2019
3.350
3.530
3.200
3.250
748,493
-0.07(-2.11%)
Sep 16, 2019
3.000
3.480
2.850
3.320
1,360,819
+0.40(+13.70%)
Sep 13, 2019
3.020
3.150
2.910
2.920
363,000
-0.07(-2.34%)
Sep 12, 2019
3.000
3.080
2.930
2.990
140,494
+0.00(+0.00%)
Sep 11, 2019
2.920
3.090
2.910
2.990
323,531
+0.09(+3.10%)
Sep 10, 2019
2.790
2.940
2.700
2.900
243,092
+0.09(+3.20%)
Sep 09, 2019
2.680
2.820
2.590
2.810
154,509
+0.15(+5.64%)
Sep 06, 2019
2.660
2.750
2.620
2.660
151,000
+0.01(+0.38%)
Sep 05, 2019
2.690
2.820
2.590
2.650
332,134
+0.03(+1.15%)
Sep 04, 2019
2.620
2.740
2.600
2.620
114,697
+0.03(+1.16%)
Sep 03, 2019
2.640
2.720
2.570
2.590
99,030
-0.05(-1.89%)
Aug 30, 2019
2.750
2.930
2.580
2.640
423,100
-0.09(-3.30%)
Aug 29, 2019
2.700
2.800
2.666
2.730
182,679
+0.05(+1.87%)
Aug 28, 2019
2.580
2.800
2.580
2.680
234,063
+0.08(+3.08%)
Aug 27, 2019
2.660
2.700
2.570
2.600
155,559
-0.05(-1.89%)
Aug 26, 2019
2.540
2.670
2.530
2.650
176,820
+0.12(+4.74%)
Aug 23, 2019
2.660
2.710
2.520
2.530
261,000
-0.13(-4.89%)
Aug 22, 2019
2.730
2.740
2.600
2.660
94,424
-0.05(-1.85%)
Aug 21, 2019
2.670
2.770
2.650
2.710
142,606
+0.05(+1.88%)
Aug 20, 2019
2.740
2.740
2.630
2.660
122,759
-0.09(-3.27%)
Aug 19, 2019
2.740
2.826
2.610
2.750
216,037
+0.04(+1.48%)
Aug 16, 2019
2.510
2.730
2.460
2.710
287,800
+0.21(+8.40%)
Aug 15, 2019
2.600
2.630
2.500
2.500
190,366
-0.07(-2.72%)
Aug 14, 2019
2.400
2.648
2.370
2.570
418,027
+0.12(+4.90%)
Aug 13, 2019
2.360
2.450
2.360
2.450
65,573
+0.09(+3.81%)
Aug 12, 2019
2.340
2.490
2.260
2.360
198,122
+0.01(+0.43%)
Aug 09, 2019
2.500
2.500
2.300
2.350
235,900
-0.15(-6.00%)
Aug 08, 2019
2.500
2.640
2.430
2.500
313,750
+0.03(+1.21%)
Aug 07, 2019
2.420
2.570
2.300
2.470
458,588
+0.10(+4.22%)
Aug 06, 2019
2.250
2.390
2.250
2.370
253,117
+0.15(+6.76%)
Aug 05, 2019
2.350
2.390
2.210
2.220
503,683
-0.19(-7.88%)
Aug 02, 2019
2.450
2.525
2.360
2.410
325,900
-0.06(-2.43%)
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
.