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 (%)
Nov 30, 2020
5.430
5.500
5.190
5.330
783,207
-0.04(-0.74%)
Nov 27, 2020
5.190
5.400
5.180
5.370
552,000
+0.17(+3.27%)
Nov 25, 2020
4.950
5.274
4.920
5.200
548,700
+0.25(+5.05%)
Nov 24, 2020
5.150
5.150
4.900
4.950
938,203
-0.20(-3.88%)
Nov 23, 2020
5.150
5.230
5.050
5.150
555,486
-0.02(-0.39%)
Nov 20, 2020
5.030
5.200
4.960
5.170
577,000
+0.11(+2.17%)
Nov 19, 2020
5.170
5.180
4.910
5.060
1,362,054
-0.11(-2.13%)
Nov 18, 2020
5.230
5.360
5.130
5.170
563,084
-0.05(-0.96%)
Nov 17, 2020
5.180
5.370
5.130
5.220
625,331
+0.02(+0.38%)
Nov 16, 2020
5.380
5.410
4.980
5.200
1,373,080
-0.18(-3.35%)
Nov 13, 2020
5.370
5.430
5.210
5.380
646,200
+0.02(+0.37%)
Nov 12, 2020
5.240
5.450
5.103
5.360
741,553
+0.11(+2.10%)
Nov 11, 2020
5.430
5.458
5.210
5.250
1,058,401
-0.17(-3.14%)
Nov 10, 2020
5.120
5.420
4.800
5.420
2,007,429
+0.51(+10.39%)
Nov 09, 2020
5.690
5.740
4.890
4.910
2,811,195
+0.00(+0.00%)
Nov 06, 2020
7.560
7.690
4.864
4.910
7,750,100
-2.67(-35.22%)
Nov 05, 2020
6.450
7.660
6.370
7.580
2,816,074
+1.24(+19.56%)
Nov 04, 2020
6.090
6.650
6.048
6.340
1,750,452
+0.27(+4.45%)
Nov 03, 2020
5.740
6.100
5.620
6.070
1,079,128
+0.36(+6.30%)
Nov 02, 2020
5.970
5.990
5.590
5.710
828,483
-0.19(-3.22%)
Oct 30, 2020
5.970
6.030
5.710
5.900
915,200
-0.08(-1.34%)
Oct 29, 2020
5.650
6.010
5.490
5.980
943,789
+0.39(+6.98%)
Oct 28, 2020
5.500
5.800
5.420
5.590
712,605
-0.08(-1.41%)
Oct 27, 2020
5.570
5.710
5.355
5.670
870,867
+0.07(+1.25%)
Oct 26, 2020
5.700
6.060
5.410
5.600
1,948,098
-0.12(-2.18%)
Oct 23, 2020
5.370
5.800
5.300
5.725
2,102,800
+0.46(+8.84%)
Oct 22, 2020
5.150
5.320
5.040
5.260
659,144
+0.11(+2.14%)
Oct 21, 2020
5.430
5.440
5.010
5.150
1,087,316
-0.04(-0.77%)
Oct 20, 2020
5.300
5.410
5.110
5.190
1,427,118
-0.09(-1.70%)
Oct 19, 2020
4.930
5.550
4.900
5.280
2,964,520
+0.44(+9.09%)
Oct 16, 2020
4.790
5.090
4.712
4.840
1,535,000
+0.09(+1.89%)
Oct 15, 2020
5.220
5.590
4.490
4.750
11,971,008
+0.41(+9.45%)
Oct 14, 2020
4.450
4.480
4.300
4.340
315,929
-0.12(-2.69%)
Oct 13, 2020
4.400
4.530
4.330
4.460
283,235
+0.04(+0.90%)
Oct 12, 2020
4.270
4.440
4.250
4.420
436,392
+0.12(+2.79%)
Oct 09, 2020
4.340
4.440
4.270
4.300
395,700
-0.03(-0.69%)
Oct 08, 2020
4.470
4.470
4.330
4.330
394,398
-0.08(-1.93%)
Oct 07, 2020
4.400
4.580
4.330
4.415
578,732
+0.10(+2.32%)
Oct 06, 2020
4.490
4.680
4.230
4.315
740,379
-0.05(-1.26%)
Oct 05, 2020
4.070
4.390
4.070
4.370
572,198
+0.36(+8.98%)
Oct 02, 2020
4.100
4.170
3.950
4.010
874,200
-0.22(-5.20%)
Oct 01, 2020
4.550
4.560
4.220
4.230
738,318
-0.32(-7.03%)
Sep 30, 2020
4.490
4.820
4.420
4.550
1,240,978
-0.13(-2.78%)
Sep 29, 2020
4.720
4.730
4.320
4.680
1,189,964
+0.02(+0.43%)
Sep 28, 2020
4.090
4.720
3.980
4.660
1,743,714
+0.79(+20.41%)
Sep 25, 2020
3.820
4.024
3.820
3.870
782,200
+0.00(+0.00%)
Sep 24, 2020
3.870
3.990
3.750
3.870
454,558
-0.03(-0.77%)
Sep 23, 2020
4.050
4.070
3.875
3.900
578,137
-0.16(-3.94%)
Sep 22, 2020
4.070
4.120
3.970
4.060
610,995
-0.03(-0.73%)
Sep 21, 2020
4.230
4.280
4.060
4.090
561,931
-0.16(-3.76%)
Sep 18, 2020
4.190
4.515
4.180
4.250
1,407,500
+0.06(+1.43%)
Sep 17, 2020
4.090
4.270
4.020
4.190
493,522
+0.13(+3.20%)
Sep 16, 2020
4.060
4.140
4.000
4.060
370,629
+0.04(+1.00%)
Sep 15, 2020
4.090
4.180
3.990
4.020
449,835
-0.04(-0.99%)
Sep 14, 2020
3.980
4.120
3.940
4.060
605,417
+0.15(+3.84%)
Sep 11, 2020
3.900
4.060
3.890
3.910
432,400
+0.03(+0.77%)
Sep 10, 2020
4.140
4.160
3.850
3.880
456,447
-0.20(-4.90%)
Sep 09, 2020
3.860
4.110
3.850
4.080
588,517
+0.28(+7.37%)
Sep 08, 2020
3.960
4.000
3.654
3.800
708,101
-0.01(-0.13%)
Sep 04, 2020
4.040
4.040
3.724
3.805
743,300
-0.19(-4.64%)
Sep 03, 2020
4.160
4.176
3.980
3.990
374,899
-0.20(-4.77%)
Sep 02, 2020
4.120
4.190
3.950
4.190
526,275
+0.08(+1.95%)
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
.