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 (%)
Feb 28, 2019
2.210
2.240
2.100
2.140
196,968
-0.09(-4.04%)
Feb 27, 2019
2.350
2.390
2.210
2.230
156,564
-0.11(-4.70%)
Feb 26, 2019
2.430
2.430
2.300
2.340
176,394
-0.08(-3.31%)
Feb 25, 2019
2.480
2.500
2.408
2.420
116,104
-0.01(-0.41%)
Feb 22, 2019
2.380
2.470
2.360
2.430
128,400
+0.05(+2.10%)
Feb 21, 2019
2.370
2.400
2.301
2.380
53,285
+0.01(+0.42%)
Feb 20, 2019
2.380
2.450
2.300
2.370
187,877
-0.03(-1.25%)
Feb 19, 2019
2.610
2.610
2.340
2.400
327,076
-0.19(-7.34%)
Feb 15, 2019
2.580
2.680
2.565
2.590
254,500
+0.02(+0.78%)
Feb 14, 2019
2.450
2.600
2.450
2.570
252,248
+0.08(+3.21%)
Feb 13, 2019
2.490
2.630
2.431
2.490
261,315
+0.01(+0.40%)
Feb 12, 2019
2.390
2.530
2.390
2.480
207,878
+0.09(+3.77%)
Feb 11, 2019
2.370
2.500
2.270
2.390
479,840
+0.04(+1.70%)
Feb 08, 2019
1.990
2.440
1.990
2.350
455,200
+0.31(+15.20%)
Feb 07, 2019
2.070
2.070
1.960
2.040
135,092
-0.04(-1.92%)
Feb 06, 2019
1.980
2.080
1.980
2.080
146,646
+0.10(+5.05%)
Feb 05, 2019
2.070
2.150
1.980
1.980
189,405
-0.12(-5.71%)
Feb 04, 2019
2.050
2.110
2.050
2.100
163,727
+0.08(+3.96%)
Feb 01, 2019
1.850
2.050
1.840
2.020
183,600
+0.17(+9.19%)
Jan 31, 2019
1.870
1.890
1.790
1.850
110,838
-0.01(-0.54%)
Jan 30, 2019
1.790
1.880
1.771
1.860
59,221
+0.06(+3.33%)
Jan 29, 2019
1.870
1.870
1.760
1.800
91,271
-0.03(-1.64%)
Jan 28, 2019
1.840
1.860
1.800
1.830
68,965
+0.01(+0.55%)
Jan 25, 2019
1.770
1.850
1.770
1.820
99,500
+0.06(+3.41%)
Jan 24, 2019
1.750
1.819
1.750
1.760
61,029
+0.00(+0.00%)
Jan 23, 2019
1.710
1.800
1.710
1.760
109,046
+0.04(+2.33%)
Jan 22, 2019
1.840
1.840
1.720
1.720
207,139
-0.10(-5.49%)
Jan 18, 2019
1.870
1.900
1.810
1.820
115,900
-0.02(-1.09%)
Jan 17, 2019
1.820
1.890
1.800
1.840
95,377
+0.00(+0.00%)
Jan 16, 2019
1.810
1.960
1.760
1.840
201,390
+0.01(+0.55%)
Jan 15, 2019
1.950
1.960
1.780
1.830
262,205
-0.12(-6.15%)
Jan 14, 2019
1.980
2.050
1.950
1.950
125,253
-0.06(-2.99%)
Jan 11, 2019
2.040
2.050
1.950
2.010
145,700
-0.02(-0.99%)
Jan 10, 2019
2.040
2.050
1.990
2.030
72,464
-0.01(-0.49%)
Jan 09, 2019
2.020
2.080
1.993
2.040
128,635
+0.03(+1.49%)
Jan 08, 2019
2.100
2.178
1.920
2.010
346,873
-0.02(-0.99%)
Jan 07, 2019
1.870
2.100
1.840
2.030
351,635
+0.20(+10.93%)
Jan 04, 2019
1.850
1.900
1.780
1.830
252,200
+0.10(+5.78%)
Jan 03, 2019
1.670
1.790
1.631
1.730
248,257
+0.05(+2.98%)
Jan 02, 2019
1.480
1.967
1.480
1.680
529,484
+0.12(+7.69%)
Dec 31, 2018
1.550
1.630
1.500
1.560
335,200
+0.04(+2.63%)
Dec 28, 2018
1.260
1.570
1.260
1.520
594,800
+0.27(+21.60%)
Dec 27, 2018
1.310
1.350
1.250
1.250
531,198
-0.09(-6.72%)
Dec 26, 2018
1.480
1.530
1.250
1.340
809,685
-0.01(-0.74%)
Dec 24, 2018
1.410
1.450
1.340
1.350
394,500
-0.06(-4.26%)
Dec 21, 2018
1.510
1.570
1.400
1.410
527,800
-0.10(-6.62%)
Dec 20, 2018
1.600
1.650
1.510
1.510
859,926
-0.21(-12.21%)
Dec 19, 2018
1.770
1.880
1.700
1.720
417,428
-0.09(-4.97%)
Dec 18, 2018
1.890
1.950
1.770
1.810
278,607
-0.09(-4.74%)
Dec 17, 2018
1.980
2.010
1.880
1.900
384,786
-0.11(-5.47%)
Dec 14, 2018
2.030
2.070
1.980
2.010
279,800
-0.03(-1.47%)
Dec 13, 2018
2.070
2.123
2.010
2.040
248,086
-0.08(-3.77%)
Dec 12, 2018
2.110
2.190
2.110
2.120
144,010
+0.00(+0.00%)
Dec 11, 2018
2.120
2.215
2.090
2.120
155,656
+0.02(+0.95%)
Dec 10, 2018
2.130
2.180
2.050
2.100
198,939
-0.05(-2.33%)
Dec 07, 2018
2.210
2.250
2.150
2.150
206,700
-0.06(-2.71%)
Dec 06, 2018
2.180
2.250
2.180
2.210
94,395
+0.00(+0.23%)
Dec 04, 2018
2.250
2.315
2.180
2.205
205,900
-0.07(-3.29%)
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
.