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 29, 2024
5.430
5.508
5.115
5.140
1,002,870
-0.16(-3.02%)
Feb 28, 2024
5.260
5.396
5.210
5.300
810,582
-0.03(-0.56%)
Feb 27, 2024
5.020
5.370
4.950
5.330
1,583,655
+0.35(+7.03%)
Feb 26, 2024
4.950
5.050
4.795
4.980
1,608,718
+0.06(+1.22%)
Feb 23, 2024
5.000
5.140
4.870
4.920
1,612,166
-0.09(-1.80%)
Feb 22, 2024
5.070
5.120
4.950
5.010
1,862,197
-0.07(-1.38%)
Feb 21, 2024
5.380
5.440
5.040
5.080
1,359,755
-0.28(-5.22%)
Feb 20, 2024
5.600
5.665
5.320
5.360
1,083,100
-0.31(-5.47%)
Feb 16, 2024
5.740
5.820
5.630
5.670
785,961
-0.16(-2.74%)
Feb 15, 2024
5.880
5.970
5.640
5.830
861,781
-0.01(-0.17%)
Feb 14, 2024
5.680
5.910
5.550
5.840
706,760
+0.26(+4.75%)
Feb 13, 2024
5.940
5.950
5.520
5.575
1,175,038
-0.56(-9.20%)
Feb 12, 2024
5.820
6.150
5.811
6.140
972,260
+0.36(+6.23%)
Feb 09, 2024
5.770
5.830
5.650
5.780
830,613
+0.09(+1.58%)
Feb 08, 2024
5.660
5.800
5.530
5.690
1,129,279
+0.10(+1.79%)
Feb 07, 2024
5.940
6.020
5.470
5.590
1,557,909
-0.20(-3.45%)
Feb 06, 2024
5.310
5.790
5.300
5.790
1,579,930
+0.43(+8.02%)
Feb 05, 2024
5.690
5.710
5.290
5.360
1,812,081
-0.37(-6.46%)
Feb 02, 2024
6.040
6.110
5.703
5.730
1,625,577
-0.42(-6.83%)
Feb 01, 2024
6.000
6.150
5.870
6.150
809,362
+0.18(+3.02%)
Jan 31, 2024
6.270
6.361
5.970
5.970
1,044,379
-0.32(-5.09%)
Jan 30, 2024
6.670
6.670
6.290
6.290
1,027,371
-0.46(-6.81%)
Jan 29, 2024
6.340
6.819
6.250
6.750
976,884
+0.42(+6.64%)
Jan 26, 2024
6.730
6.899
6.310
6.330
1,022,525
-0.31(-4.67%)
Jan 25, 2024
6.580
6.729
6.480
6.640
771,635
+0.06(+0.91%)
Jan 24, 2024
6.730
6.830
6.570
6.580
849,835
-0.02(-0.30%)
Jan 23, 2024
6.700
6.800
6.470
6.600
739,889
+0.00(+0.00%)
Jan 22, 2024
6.090
6.620
6.090
6.600
1,333,210
+0.55(+9.09%)
Jan 19, 2024
6.010
6.100
5.800
6.050
1,209,988
+0.04(+0.67%)
Jan 18, 2024
6.100
6.100
5.900
6.010
729,505
-0.04(-0.66%)
Jan 17, 2024
5.870
6.065
5.750
6.050
791,182
+0.07(+1.17%)
Jan 16, 2024
5.960
6.011
5.785
5.980
1,276,497
-0.01(-0.17%)
Jan 12, 2024
6.030
6.200
5.910
5.990
1,365,632
-0.02(-0.33%)
Jan 11, 2024
6.200
6.200
5.950
6.010
1,561,470
-0.24(-3.84%)
Jan 10, 2024
6.400
6.540
6.190
6.250
1,160,431
-0.16(-2.50%)
Jan 09, 2024
6.460
6.535
6.340
6.410
1,115,042
-0.15(-2.29%)
Jan 08, 2024
5.940
6.560
5.830
6.560
2,035,973
+0.55(+9.15%)
Jan 05, 2024
6.150
6.180
5.940
6.010
2,444,235
-0.28(-4.45%)
Jan 04, 2024
6.590
6.850
6.210
6.290
2,532,394
-0.24(-3.68%)
Jan 03, 2024
6.090
6.931
6.000
6.530
3,362,435
+0.49(+8.02%)
Jan 02, 2024
5.900
6.945
5.800
6.045
9,255,885
-3.27(-35.07%)
Dec 29, 2023
9.580
9.580
9.260
9.310
1,014,673
-0.29(-3.02%)
Dec 28, 2023
9.910
10.07
9.440
9.600
1,269,326
-0.31(-3.13%)
Dec 27, 2023
9.420
9.910
9.360
9.910
1,376,762
+0.53(+5.65%)
Dec 26, 2023
9.080
9.480
8.940
9.380
1,239,682
+0.43(+4.80%)
Dec 22, 2023
8.830
9.400
8.800
8.950
1,267,955
+0.20(+2.29%)
Dec 21, 2023
9.320
9.341
8.500
8.750
1,975,489
-0.10(-1.13%)
Dec 20, 2023
9.950
10.21
8.750
8.850
2,573,364
-1.10(-11.06%)
Dec 19, 2023
9.000
10.45
8.931
9.950
4,293,863
+1.16(+13.20%)
Dec 18, 2023
8.950
9.130
8.699
8.790
1,006,473
-0.05(-0.57%)
Dec 15, 2023
8.870
9.000
8.695
8.840
1,813,185
+0.06(+0.68%)
Dec 14, 2023
8.600
8.900
8.600
8.780
1,331,217
+0.33(+3.91%)
Dec 13, 2023
7.900
8.450
7.840
8.450
1,132,707
+0.56(+7.10%)
Dec 12, 2023
7.850
8.030
7.790
7.890
850,717
-0.02(-0.25%)
Dec 11, 2023
8.010
8.020
7.660
7.910
711,915
-0.05(-0.63%)
Dec 08, 2023
8.120
8.240
7.930
7.960
694,745
-0.17(-2.09%)
Dec 07, 2023
8.020
8.190
7.920
8.130
815,006
+0.12(+1.50%)
Dec 06, 2023
8.090
8.190
7.915
8.010
834,624
+0.06(+0.75%)
Dec 05, 2023
8.150
8.170
7.930
7.950
965,566
-0.25(-3.05%)
Dec 04, 2023
7.610
8.320
7.580
8.200
1,337,015
+0.63(+8.32%)
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
.