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

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

8.190 -0.110 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 4, 2025 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 (%)
Apr 04, 2025 8.020 8.390 7.790 8.030 1,483,750 -0.27(-3.25%)
Apr 03, 2025 7.940 8.400 7.830 8.300 1,154,161 -0.26(-3.04%)
Apr 02, 2025 7.830 8.735 7.750 8.560 1,234,201 +0.54(+6.73%)
Apr 01, 2025 8.570 8.700 7.895 8.020 1,715,485 -0.56(-6.53%)
Mar 31, 2025 8.410 8.850 8.350 8.580 1,437,750 -0.14(-1.61%)
Mar 28, 2025 9.470 9.530 8.630 8.720 1,556,337 -0.82(-8.60%)
Mar 27, 2025 9.390 9.860 9.240 9.540 1,016,448 +0.18(+1.92%)
Mar 26, 2025 9.550 9.870 9.210 9.360 1,049,402 -0.20(-2.09%)
Mar 25, 2025 9.580 9.730 9.350 9.560 1,071,506 -0.05(-0.52%)
Mar 24, 2025 9.900 9.969 9.300 9.610 1,005,730 -0.13(-1.33%)
Mar 21, 2025 9.830 10.03 9.650 9.740 2,371,570 -0.19(-1.91%)
Mar 20, 2025 9.840 10.20 9.765 9.930 1,186,951 +0.09(+0.91%)
Mar 19, 2025 9.310 9.990 9.292 9.840 762,451 +0.53(+5.69%)
Mar 18, 2025 9.100 9.430 8.851 9.310 803,537 +0.11(+1.20%)
Mar 17, 2025 9.520 9.570 9.000 9.200 902,401 -0.23(-2.44%)
Mar 14, 2025 9.140 9.500 9.070 9.430 909,503 +0.43(+4.78%)
Mar 13, 2025 8.850 9.200 8.800 9.000 768,025 +0.10(+1.12%)
Mar 12, 2025 9.060 9.250 8.830 8.900 954,576 -0.08(-0.89%)
Mar 11, 2025 9.000 9.224 8.510 8.980 1,023,028 -0.01(-0.11%)
Mar 10, 2025 8.460 9.248 8.410 8.990 908,546 +0.32(+3.69%)
Mar 07, 2025 8.570 8.860 8.370 8.670 720,279 +0.08(+0.93%)
Mar 06, 2025 8.520 8.930 8.470 8.590 618,345 -0.14(-1.60%)
Mar 05, 2025 8.570 8.750 8.310 8.730 799,669 +0.32(+3.80%)
Mar 04, 2025 8.000 8.570 7.870 8.410 1,167,561 +0.14(+1.69%)
Mar 03, 2025 7.970 8.720 7.950 8.270 1,723,525 +0.36(+4.55%)
Feb 28, 2025 7.800 8.100 7.710 7.910 2,027,260 +0.06(+0.76%)
Feb 27, 2025 8.150 8.400 7.830 7.850 746,114 -0.22(-2.73%)
Feb 26, 2025 8.090 8.310 7.960 8.070 712,865 +0.08(+1.00%)
Feb 25, 2025 8.200 8.330 7.960 7.990 1,285,186 -0.27(-3.27%)
Feb 24, 2025 8.360 8.565 8.010 8.260 1,045,558 -0.09(-1.08%)
Feb 21, 2025 8.860 8.924 8.330 8.350 1,143,683 -0.33(-3.80%)
Feb 20, 2025 8.720 8.890 8.620 8.680 716,688 -0.04(-0.46%)
Feb 19, 2025 8.680 8.800 8.495 8.720 689,042 +0.02(+0.23%)
Feb 18, 2025 8.540 9.202 8.520 8.700 1,200,830 +0.18(+2.11%)
Feb 14, 2025 8.530 8.950 8.450 8.520 839,084 +0.05(+0.59%)
Feb 13, 2025 8.700 8.852 8.450 8.470 1,075,594 -0.23(-2.64%)
Feb 12, 2025 8.050 8.700 7.910 8.700 1,685,322 +0.41(+4.95%)
Feb 11, 2025 8.700 8.710 8.270 8.290 1,071,726 -0.52(-5.90%)
Feb 10, 2025 8.650 8.880 8.450 8.810 689,889 +0.30(+3.53%)
Feb 07, 2025 8.690 8.860 8.446 8.510 768,661 -0.18(-2.07%)
Feb 06, 2025 9.000 9.275 8.690 8.690 929,989 -0.25(-2.80%)
Feb 05, 2025 8.950 9.030 8.750 8.940 830,591 +0.07(+0.79%)
Feb 04, 2025 8.660 9.085 8.590 8.870 951,617 +0.23(+2.66%)
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 and Conditions.