ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

AVXL Anavex Life Sciences Corporation

3.66
-0.02 (-0.54%)
Apr 23 2024 - Closed
Delayed by 15 minutes

AVXL Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 23 2024 3.67 -0.01 -0.27% 3.69 3.91 3.67 1,365,920
Apr 22 2024 3.68 -0.10 -2.65% 3.85 3.85 3.64 1,358,023
Apr 19 2024 3.78 -0.02 -0.53% 3.76 3.80 3.60 2,083,920
Apr 18 2024 3.80 -0.27 -6.63% 4.05 4.08 3.79 1,659,464
Apr 17 2024 4.07 -0.05 -1.21% 4.20 4.2005 4.02 1,337,369
Apr 16 2024 4.12 -0.11 -2.60% 4.15 4.19 4.06 1,252,080
Apr 15 2024 4.23 -0.07 -1.51% 4.31 4.3644 4.175 1,085,955
Apr 12 2024 4.295 -0.16 -3.48% 4.41 4.4662 4.16 1,127,618
Apr 11 2024 4.45 0.16 3.73% 4.29 4.50 4.29 803,840
Apr 10 2024 4.29 -0.10 -2.17% 4.26 4.295 4.17 1,411,519
Apr 09 2024 4.385 -0.01 -0.11% 4.40 4.445 4.29 975,434
Apr 08 2024 4.39 -0.03 -0.68% 4.45 4.51 4.34 862,071
Apr 05 2024 4.42 -0.06 -1.34% 4.46 4.52 4.34 1,115,278
Apr 04 2024 4.48 -0.14 -3.03% 4.69 4.702 4.46 1,524,549
Apr 03 2024 4.62 0.08 1.76% 4.52 4.76 4.455 1,077,135
Apr 02 2024 4.54 -0.48 -9.56% 4.88 4.88 4.515 1,470,219
Apr 01 2024 5.02 -0.07 -1.38% 5.08 5.08 4.875 819,543
Mar 28 2024 5.09 0.03 0.59% 5.01 5.20 4.9806 978,032
Mar 27 2024 5.06 0.22 4.55% 4.91 5.11 4.80 932,823
Mar 26 2024 4.84 0.29 6.37% 4.66 5.03 4.615 1,343,791
Mar 25 2024 4.55 -0.11 -2.36% 4.66 4.71 4.48 1,354,631
Mar 22 2024 4.66 -0.45 -8.81% 5.05 5.08 4.63 1,299,062
Mar 21 2024 5.11 -0.01 -0.20% 5.19 5.29 5.10 1,097,570
Mar 20 2024 5.12 0.28 5.79% 4.85 5.12 4.82 988,658
Mar 19 2024 4.84 0.02 0.41% 4.85 4.9199 4.80 1,530,211
Mar 18 2024 4.82 -0.29 -5.68% 5.11 5.15 4.81 1,534,246
Mar 15 2024 5.11 -0.03 -0.58% 5.09 5.28 5.08 6,456,859
Mar 14 2024 5.14 -0.24 -4.46% 5.34 5.36 5.09 1,249,398
Mar 13 2024 5.38 0.18 3.46% 5.27 5.5732 5.185 1,302,694
Mar 12 2024 5.20 0.01 0.19% 5.21 5.30 5.08 1,151,309
Mar 11 2024 5.19 -0.26 -4.77% 5.43 5.515 5.1603 1,445,321
Mar 08 2024 5.45 0.26 5.01% 5.23 5.48 5.2221 1,139,905
Mar 07 2024 5.19 0.17 3.39% 5.10 5.34 5.03 1,393,900
Mar 06 2024 5.02 0.04 0.80% 5.08 5.11 4.96 1,213,021
Mar 05 2024 4.98 -0.13 -2.54% 5.05 5.15 4.96 913,005
Mar 04 2024 5.11 -0.17 -3.22% 5.33 5.35 4.985 1,002,251
Mar 01 2024 5.28 0.14 2.72% 5.19 5.4187 5.125 990,083
Feb 29 2024 5.14 -0.16 -3.02% 5.43 5.5076 5.115 1,002,870
Feb 28 2024 5.30 -0.03 -0.56% 5.24 5.3962 5.21 810,582
Feb 27 2024 5.33 0.35 7.03% 5.02 5.37 4.95 1,583,855
Feb 26 2024 4.98 0.06 1.22% 4.95 5.05 4.795 1,608,719
Feb 23 2024 4.92 -0.09 -1.80% 5.00 5.14 4.87 1,612,162
Feb 22 2024 5.01 -0.07 -1.38% 5.07 5.1199 4.95 1,862,198
Feb 21 2024 5.08 -0.28 -5.22% 5.38 5.44 5.04 1,359,755
Feb 20 2024 5.36 -0.31 -5.47% 5.60 5.665 5.32 1,083,107
Feb 16 2024 5.67 -0.16 -2.74% 5.74 5.82 5.63 782,398
Feb 15 2024 5.83 -0.01 -0.17% 5.88 5.97 5.64 861,792
Feb 14 2024 5.84 0.27 4.75% 5.68 5.91 5.5501 706,813
Feb 13 2024 5.575 -0.57 -9.20% 5.94 5.95 5.52 1,175,213
Feb 12 2024 6.14 0.36 6.23% 5.82 6.15 5.8108 972,268
Feb 09 2024 5.78 0.09 1.58% 5.77 5.8301 5.65 830,088
Feb 08 2024 5.69 0.10 1.79% 5.66 5.80 5.53 1,129,279
Feb 07 2024 5.59 -0.20 -3.45% 5.94 6.02 5.47 1,558,009
Feb 06 2024 5.79 0.43 8.02% 5.31 5.79 5.30 1,580,030
Feb 05 2024 5.36 -0.37 -6.46% 5.69 5.71 5.29 1,814,081
Feb 02 2024 5.73 -0.42 -6.83% 6.04 6.11 5.7031 1,624,047
Feb 01 2024 6.15 0.18 3.02% 6.00 6.15 5.87 809,462
Jan 31 2024 5.97 -0.32 -5.09% 6.27 6.361 5.97 1,044,384
Jan 30 2024 6.29 -0.46 -6.81% 6.67 6.67 6.29 1,027,371
Jan 29 2024 6.75 0.42 6.64% 6.34 6.819 6.25 976,884
Jan 26 2024 6.33 -0.31 -4.67% 6.73 6.8989 6.31 1,021,984
Jan 25 2024 6.64 0.06 0.91% 6.58 6.729 6.48 771,637

Your Recent History

Delayed Upgrade Clock