Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anavex Life Sciences Corp. - Common Stock (NQ:AVXL)

7.340 -1.100 (-13.03%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 20, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 19, 2025 8.200 8.460 8.120 8.440 631,173 +0.12(+1.44%)
May 16, 2025 8.440 8.460 8.210 8.320 656,043 -0.05(-0.60%)
May 15, 2025 8.230 8.413 7.975 8.370 690,605 +0.20(+2.45%)
May 14, 2025 8.250 8.560 8.025 8.170 894,031 +0.05(+0.62%)
May 13, 2025 8.630 8.660 8.020 8.120 1,055,001 -0.43(-5.03%)
May 12, 2025 8.520 8.680 8.398 8.550 735,442 +0.30(+3.64%)
May 09, 2025 8.500 8.678 8.230 8.250 811,639 -0.31(-3.62%)
May 08, 2025 8.550 8.810 8.300 8.560 834,646 +0.08(+0.94%)
May 07, 2025 8.330 8.555 8.275 8.480 870,120 +0.25(+3.04%)
May 06, 2025 8.690 8.790 8.200 8.230 1,120,806 -0.68(-7.63%)
May 05, 2025 9.360 9.480 8.800 8.910 921,548 -0.45(-4.81%)
May 02, 2025 9.440 9.585 9.230 9.360 526,796 +0.05(+0.54%)
May 01, 2025 9.400 9.500 9.250 9.310 764,028 -0.19(-2.00%)
Apr 30, 2025 9.400 9.691 9.330 9.500 639,484 -0.13(-1.35%)
Apr 29, 2025 9.570 9.670 9.420 9.630 440,778 +0.05(+0.52%)
Apr 28, 2025 9.450 9.720 9.330 9.580 471,849 +0.16(+1.70%)
Apr 25, 2025 9.460 9.655 9.312 9.420 308,313 -0.03(-0.32%)
Apr 24, 2025 9.310 9.582 9.270 9.450 472,226 +0.14(+1.50%)
Apr 23, 2025 9.470 9.800 9.260 9.310 976,270 +0.10(+1.09%)
Apr 22, 2025 8.900 9.240 8.780 9.210 696,984 +0.45(+5.14%)
Apr 21, 2025 8.870 9.235 8.610 8.760 666,432 -0.19(-2.12%)
Apr 17, 2025 8.810 8.990 8.700 8.950 351,348 +0.11(+1.24%)
Apr 16, 2025 9.020 9.090 8.610 8.840 602,325 -0.28(-3.07%)
Apr 15, 2025 8.810 9.165 8.740 9.120 630,733 +0.30(+3.40%)
Apr 14, 2025 9.000 9.070 8.570 8.820 697,761 -0.04(-0.45%)
Apr 11, 2025 8.630 8.980 8.410 8.860 700,092 +0.32(+3.75%)
Apr 10, 2025 8.500 8.760 8.080 8.540 1,445,524 -0.18(-2.06%)
Apr 09, 2025 7.450 8.720 7.265 8.720 2,379,155 +1.12(+14.74%)
Apr 08, 2025 8.530 8.690 7.420 7.600 1,492,303 -0.73(-8.76%)
Apr 07, 2025 7.890 8.550 7.820 8.330 1,939,081 +0.14(+1.71%)
Apr 04, 2025 8.020 8.390 7.790 8.190 1,483,750 -0.11(-1.33%)
Apr 03, 2025 7.940 8.400 7.830 8.300 1,154,161 -0.26(-3.04%)
Apr 02, 2025 7.830 8.735 7.750 8.560 1,234,201 +0.54(+6.73%)
Apr 01, 2025 8.570 8.700 7.895 8.020 1,715,485 -0.56(-6.53%)
Mar 31, 2025 8.410 8.850 8.350 8.580 1,437,750 -0.14(-1.61%)
Mar 28, 2025 9.470 9.530 8.630 8.720 1,556,337 -0.82(-8.60%)
Mar 27, 2025 9.390 9.860 9.240 9.540 1,016,448 +0.18(+1.92%)
Mar 26, 2025 9.550 9.870 9.210 9.360 1,049,402 -0.20(-2.09%)
Mar 25, 2025 9.580 9.730 9.350 9.560 1,071,506 -0.05(-0.52%)
Mar 24, 2025 9.900 9.969 9.300 9.610 1,005,730 -0.13(-1.33%)
Mar 21, 2025 9.830 10.03 9.650 9.740 2,371,570 -0.19(-1.91%)
Mar 20, 2025 9.840 10.20 9.765 9.930 1,186,951 +0.09(+0.91%)
Mar 19, 2025 9.310 9.990 9.292 9.840 762,451 +0.53(+5.69%)
Mar 18, 2025 9.100 9.430 8.851 9.310 803,537 +0.11(+1.20%)
Mar 17, 2025 9.520 9.570 9.000 9.200 902,401 -0.23(-2.44%)
Mar 14, 2025 9.140 9.500 9.070 9.430 909,503 +0.43(+4.78%)
Mar 13, 2025 8.850 9.200 8.800 9.000 768,025 +0.10(+1.12%)
Mar 12, 2025 9.060 9.250 8.830 8.900 954,576 -0.08(-0.89%)
Mar 11, 2025 9.000 9.224 8.510 8.980 1,023,028 -0.01(-0.11%)
Mar 10, 2025 8.460 9.248 8.410 8.990 908,546 +0.32(+3.69%)
Mar 07, 2025 8.570 8.860 8.370 8.670 720,279 +0.08(+0.93%)
Mar 06, 2025 8.520 8.930 8.470 8.590 618,345 -0.14(-1.60%)
Mar 05, 2025 8.570 8.750 8.310 8.730 799,770 +0.32(+3.80%)
Mar 04, 2025 8.000 8.570 7.870 8.410 1,167,362 +0.14(+1.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.