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 (%)
Apr 28, 2017
5.650
5.820
5.620
5.630
276,972
-0.04(-0.71%)
Apr 27, 2017
5.760
5.890
5.650
5.670
194,261
-0.06(-1.05%)
Apr 26, 2017
5.750
5.860
5.700
5.730
277,787
+0.01(+0.17%)
Apr 25, 2017
5.660
5.770
5.660
5.720
204,864
+0.08(+1.42%)
Apr 24, 2017
5.700
5.800
5.610
5.640
284,677
-0.07(-1.23%)
Apr 21, 2017
5.740
5.833
5.630
5.710
259,961
-0.04(-0.70%)
Apr 20, 2017
5.870
5.940
5.750
5.750
216,418
-0.11(-1.88%)
Apr 19, 2017
5.740
5.940
5.670
5.860
369,335
+0.12(+2.09%)
Apr 18, 2017
5.910
5.950
5.670
5.740
536,376
-0.27(-4.49%)
Apr 17, 2017
6.100
6.250
5.990
6.010
368,355
-0.12(-1.96%)
Apr 13, 2017
6.120
6.270
6.060
6.130
505,070
-0.04(-0.65%)
Apr 12, 2017
6.250
6.300
6.010
6.170
548,633
-0.14(-2.22%)
Apr 11, 2017
6.070
6.490
6.060
6.310
1,404,490
+0.27(+4.47%)
Apr 10, 2017
5.900
6.070
5.850
6.040
417,313
+0.18(+3.07%)
Apr 07, 2017
5.590
5.880
5.550
5.860
425,164
+0.20(+3.53%)
Apr 06, 2017
5.700
5.750
5.550
5.660
295,241
-0.05(-0.88%)
Apr 05, 2017
5.620
5.750
5.600
5.710
333,376
+0.07(+1.24%)
Apr 04, 2017
5.700
5.750
5.610
5.640
240,197
-0.05(-0.88%)
Apr 03, 2017
5.750
5.880
5.600
5.690
413,863
-0.05(-0.87%)
Mar 31, 2017
5.720
5.830
5.650
5.740
351,564
-0.02(-0.35%)
Mar 30, 2017
5.810
5.850
5.650
5.760
483,936
-0.07(-1.20%)
Mar 29, 2017
5.890
6.050
5.760
5.830
288,531
-0.04(-0.68%)
Mar 28, 2017
6.030
6.071
5.800
5.870
310,123
-0.21(-3.45%)
Mar 27, 2017
6.010
6.090
5.830
6.080
250,084
+0.07(+1.16%)
Mar 24, 2017
5.990
6.300
5.890
6.010
709,087
+0.02(+0.33%)
Mar 23, 2017
5.760
6.000
5.650
5.990
490,289
+0.25(+4.36%)
Mar 22, 2017
5.700
5.740
5.560
5.740
344,972
+0.06(+1.06%)
Mar 21, 2017
6.030
6.046
5.500
5.680
685,529
-0.36(-5.96%)
Mar 20, 2017
6.010
6.100
5.900
6.040
372,693
+0.03(+0.50%)
Mar 17, 2017
5.970
6.150
5.900
6.010
625,994
+0.03(+0.50%)
Mar 16, 2017
5.900
5.990
5.800
5.980
337,677
+0.04(+0.67%)
Mar 15, 2017
5.620
6.000
5.620
5.940
587,655
+0.34(+6.07%)
Mar 14, 2017
5.800
5.810
5.550
5.600
420,883
-0.23(-3.95%)
Mar 13, 2017
5.310
5.880
5.300
5.830
695,741
+0.52(+9.79%)
Mar 10, 2017
5.300
5.410
5.170
5.310
345,131
+0.05(+0.95%)
Mar 09, 2017
5.330
5.410
5.250
5.260
389,391
-0.10(-1.87%)
Mar 08, 2017
5.450
5.540
5.311
5.360
511,256
-0.09(-1.65%)
Mar 07, 2017
5.660
5.780
5.420
5.450
466,151
-0.16(-2.85%)
Mar 06, 2017
5.830
5.850
5.490
5.610
498,914
-0.26(-4.43%)
Mar 03, 2017
5.950
6.000
5.770
5.870
473,746
-0.09(-1.51%)
Mar 02, 2017
5.970
6.140
5.880
5.960
465,077
+0.00(+0.00%)
Mar 01, 2017
5.710
5.980
5.710
5.960
592,135
+0.22(+3.83%)
Feb 28, 2017
5.810
5.940
5.700
5.740
769,395
-0.27(-4.49%)
Feb 27, 2017
5.670
6.010
5.600
6.010
801,117
+0.34(+6.00%)
Feb 24, 2017
5.520
5.840
5.450
5.670
602,350
+0.12(+2.16%)
Feb 23, 2017
5.210
5.570
5.150
5.550
565,008
+0.34(+6.53%)
Feb 22, 2017
5.230
5.350
5.120
5.210
486,322
-0.05(-0.95%)
Feb 21, 2017
5.290
5.525
5.140
5.260
661,407
+0.00(+0.00%)
Feb 17, 2017
5.260
5.260
5.260
0
-0.18(-3.31%)
Feb 16, 2017
6.240
6.260
5.220
5.440
2,368,386
-0.77(-12.40%)
Feb 15, 2017
6.120
6.640
5.950
6.210
1,611,294
+0.08(+1.31%)
Feb 14, 2017
6.170
6.300
5.900
6.130
966,353
+0.12(+2.00%)
Feb 13, 2017
5.770
6.200
5.700
6.010
1,181,776
+0.29(+5.07%)
Feb 10, 2017
5.770
5.900
5.610
5.720
956,624
-0.03(-0.52%)
Feb 09, 2017
5.590
5.770
5.425
5.750
890,280
+0.36(+6.68%)
Feb 08, 2017
5.380
5.390
5.210
5.390
682,994
+0.05(+0.94%)
Feb 07, 2017
5.660
5.760
5.200
5.340
3,078,959
+0.24(+4.71%)
Feb 06, 2017
4.780
5.300
4.750
5.100
1,082,736
+0.33(+6.92%)
Feb 03, 2017
4.680
4.780
4.650
4.770
460,371
+0.03(+0.74%)
Feb 02, 2017
4.770
4.820
4.600
4.735
975,548
-0.02(-0.53%)
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
.