U.S. markets closed

Anavex Life Sciences Corp. (AVXL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
11.80-0.32 (-2.64%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202112.0712.1611.5011.8011.801,174,000
Apr 15, 202112.9512.9812.0612.1212.121,406,500
Apr 14, 202113.2913.6412.6512.8712.871,239,700
Apr 13, 202113.5013.9813.0613.4313.431,089,500
Apr 12, 202114.5814.7513.1813.2913.291,470,200
Apr 09, 202115.1015.1314.4214.5914.59702,800
Apr 08, 202115.4815.6014.7715.0915.09846,400
Apr 07, 202115.0115.7414.8615.3315.33834,400
Apr 06, 202115.7615.9915.0315.0915.09704,700
Apr 05, 202115.5515.8315.3315.7015.701,124,100
Apr 01, 202115.4315.4914.8915.3815.381,365,400
Mar 31, 202114.3015.4114.2014.9514.953,760,000
Mar 30, 202113.6614.4213.5714.0314.03815,700
Mar 29, 202114.9315.1713.6513.7413.741,341,400
Mar 26, 202114.7515.2714.3014.9614.961,404,600
Mar 25, 202112.9914.9212.8014.8614.861,531,400
Mar 24, 202114.5114.6913.2513.3313.331,200,500
Mar 23, 202115.1515.5214.1414.2114.211,292,100
Mar 22, 202114.9116.1614.9115.4815.481,298,800
Mar 19, 202115.1215.2114.4114.8914.894,643,400
Mar 18, 202115.3315.9314.6214.8414.841,275,800
Mar 17, 202115.6015.9014.6915.7515.751,913,300
Mar 16, 202115.4516.3915.0516.1316.133,729,600
Mar 15, 202114.1615.1714.0514.8214.821,739,900
Mar 12, 202113.3014.4813.2014.0314.031,362,500
Mar 11, 202112.7413.5212.5013.4813.481,866,700
Mar 10, 202112.3512.8212.2512.4912.491,149,100
Mar 09, 202112.0112.5611.9212.2412.241,267,500
Mar 08, 202111.8012.1311.4011.7311.731,098,600
Mar 05, 202112.8512.9910.9511.8711.872,645,500
Mar 04, 202113.5714.2312.1512.8312.833,790,900
Mar 03, 202113.9114.5913.1413.4313.431,770,400
Mar 02, 202113.0215.4712.8913.9213.925,154,200
Mar 01, 202113.0613.3212.5212.9412.941,427,000
Feb 26, 202113.1713.6112.5713.0213.021,169,300
Feb 25, 202112.4013.7412.2613.0613.062,131,900
Feb 24, 202113.1813.1912.3012.3612.361,531,600
Feb 23, 202112.2712.4811.4012.0712.072,340,400
Feb 22, 202112.7913.4812.5812.8912.891,673,400
Feb 19, 202112.7512.9412.3712.5412.541,169,900
Feb 18, 202112.6212.8712.0512.6212.621,647,700
Feb 17, 202112.7013.5712.4412.7312.731,623,200
Feb 16, 202113.4813.6712.7613.2213.222,119,000
Feb 12, 202112.3613.9011.8013.2113.212,289,400
Feb 11, 202112.9113.6212.2012.7012.703,176,500
Feb 10, 202115.0716.0413.4013.6713.674,171,900
Feb 09, 202113.5015.0413.1314.9914.994,061,200
Feb 08, 202113.0614.4413.0614.1014.107,981,200
Feb 05, 202113.3513.7611.3012.3912.3915,659,900
Feb 04, 202119.9428.7013.8014.9114.91116,590,800
Feb 03, 20218.0610.987.9710.3810.3818,086,200
Feb 02, 20216.648.006.547.537.533,161,500
Feb 01, 20216.376.576.256.536.53873,400
Jan 29, 20216.386.696.126.286.28959,100
Jan 28, 20216.126.496.126.346.34907,900
Jan 27, 20216.006.425.856.036.031,074,900
Jan 26, 20216.326.366.056.096.09460,300
Jan 25, 20216.156.345.996.286.28752,800
Jan 22, 20215.706.145.686.116.111,079,500
Jan 21, 20215.845.905.565.755.75547,500
Jan 20, 20216.046.065.665.825.82734,200
Jan 19, 20215.986.085.795.985.98817,900
Jan 15, 20216.046.245.725.825.82805,200
Jan 14, 20215.646.095.645.925.92861,700
Jan 13, 20215.505.775.455.635.63641,200
Jan 12, 20215.555.655.425.535.53468,100
Jan 11, 20215.705.715.505.605.60677,400
Jan 08, 20215.575.785.545.645.64517,000
Jan 07, 20215.495.625.405.585.58508,100
Jan 06, 20215.175.575.175.465.46989,700
Jan 05, 20215.285.355.125.175.17663,100
Jan 04, 20215.455.525.125.295.29826,600
Dec 31, 20205.435.685.315.405.40965,800
Dec 30, 20205.605.705.375.495.49872,900
Dec 29, 20205.555.745.265.515.511,334,500
Dec 28, 20205.946.055.485.635.631,751,000
Dec 24, 20206.026.025.625.755.75575,400
Dec 23, 20206.126.195.745.855.851,124,700
Dec 22, 20206.506.625.986.046.041,374,400
Dec 21, 20206.056.615.926.496.491,354,000
Dec 18, 20206.446.506.056.056.051,538,200
Dec 17, 20205.776.505.736.396.391,885,700
Dec 16, 20205.955.955.395.805.802,405,800
Dec 15, 20206.256.385.685.995.9911,217,900
Dec 14, 20205.055.395.055.195.19763,500
Dec 11, 20205.025.124.875.005.00637,900
Dec 10, 20204.665.094.645.015.011,015,800
Dec 09, 20204.844.904.514.654.65766,800
Dec 08, 20204.774.904.754.804.80528,000
Dec 07, 20204.904.974.684.824.82673,100
Dec 04, 20204.904.994.534.874.871,457,600
Dec 03, 20205.395.484.914.964.961,178,200
Dec 02, 20205.225.485.155.445.44671,700
Dec 01, 20205.335.545.225.245.24832,800
Nov 30, 20205.435.505.195.335.33783,200
Nov 27, 20205.195.405.185.375.37552,100
Nov 25, 20204.955.274.925.205.20548,300
Nov 24, 20205.155.154.904.954.95935,000
Nov 23, 20205.155.235.055.155.15555,500
Nov 20, 20205.035.204.965.175.17576,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...