Australia markets close in 2 hours 3 minutes

Anavex Life Sciences Corp. (AVXL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.01+0.12 (+1.21%)
At close: 04:00PM EDT
10.12 +0.11 (+1.10%)
After hours: 05:56PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 June 20229.6810.209.5610.0110.01723,100
29 June 20229.869.949.599.899.89446,300
28 June 202210.1810.259.719.919.91695,500
27 June 202210.2010.319.9710.0910.09651,800
24 June 202210.5610.669.7810.1710.171,228,300
23 June 20229.8510.489.8010.4510.451,646,300
22 June 20228.829.628.789.469.46730,800
21 June 20228.759.568.719.099.091,075,300
17 June 20227.838.757.818.478.473,576,200
16 June 20227.687.887.387.727.721,149,000
15 June 20227.678.197.588.108.10929,700
14 June 20227.637.767.367.547.54828,600
13 June 20227.887.887.407.557.551,200,100
10 June 20228.358.487.978.108.10849,700
09 June 20228.959.078.528.548.54621,900
08 June 20228.809.328.809.049.04677,400
07 June 20228.178.938.128.918.91687,400
06 June 20228.748.888.178.268.26601,800
03 June 20228.348.898.328.588.58938,900
02 June 20228.248.528.118.378.37638,200
01 June 20229.219.338.138.248.241,070,700
31 May 20229.369.808.949.119.111,204,000
27 May 20229.109.778.849.719.71995,400
26 May 20229.129.369.019.069.06461,200
25 May 20229.029.198.799.109.10718,900
24 May 20229.129.218.669.049.04675,100
23 May 20229.329.799.159.279.27581,500
20 May 20229.389.668.949.629.62857,800
19 May 20228.699.398.699.279.27960,100
18 May 20228.989.248.518.728.72955,000
17 May 20228.829.448.829.439.43855,900
16 May 20228.529.128.448.728.72630,700
13 May 20227.998.687.958.598.59856,300
12 May 20227.148.227.137.757.751,230,800
11 May 20227.698.167.237.317.311,424,900
10 May 20228.158.507.287.697.691,347,000
09 May 20228.058.397.387.597.591,481,700
06 May 20228.868.868.268.358.35997,100
05 May 20229.569.718.779.039.03816,100
04 May 20229.259.848.899.769.76759,900
03 May 20229.099.339.009.269.26535,200
02 May 20228.569.058.559.059.051,068,000
29 Apr 20228.909.308.578.598.59719,700
28 Apr 20229.109.148.508.998.99741,200
27 Apr 20229.079.378.888.928.92633,700
26 Apr 20229.609.789.039.039.031,112,300
25 Apr 20229.549.779.429.679.67598,000
22 Apr 20229.8410.159.619.639.63834,600
21 Apr 202210.6110.649.869.889.88858,500
20 Apr 202210.7510.7910.4010.4410.44625,500
19 Apr 202210.5610.8910.3910.7310.73581,700
18 Apr 202211.1211.1210.4710.5110.51933,300
14 Apr 202211.6411.6811.0811.1011.10547,000
13 Apr 202211.2711.7711.2711.6711.67711,200
12 Apr 202211.5411.9011.1111.2611.26577,100
11 Apr 202211.5811.8811.2811.3311.33654,100
08 Apr 202211.9512.1911.7011.8011.80578,000
07 Apr 202212.2812.4611.7511.9811.98585,600
06 Apr 202212.1312.4311.8212.3012.30933,500
05 Apr 202212.8512.8511.9912.0412.04955,100
04 Apr 202212.7013.0012.5512.8412.84766,300
01 Apr 202212.3912.7712.3312.6412.64736,900
31 Mar 202212.3612.6912.2812.3112.31699,700
30 Mar 202212.8813.0812.2112.2712.27748,600
29 Mar 202212.7813.1012.7312.9312.931,030,400
28 Mar 202212.5212.7712.3212.6012.60592,100
25 Mar 202212.8512.9112.4512.4812.48666,600
24 Mar 202212.5512.8912.2012.7312.73754,500
23 Mar 202212.7013.1412.4012.4112.411,057,900
22 Mar 202212.6613.0112.5612.8812.88854,300
21 Mar 202212.8913.0812.4212.5412.541,041,200
18 Mar 202212.4113.3912.4113.1013.103,267,500
17 Mar 202211.5012.4811.4712.4712.47936,700
16 Mar 202210.8211.7010.7611.7011.701,165,500
15 Mar 202210.1210.7610.1210.6510.651,201,900
14 Mar 202210.9711.149.9910.0810.081,048,100
11 Mar 202211.2611.3510.9610.9710.97969,900
10 Mar 202210.9011.3510.7711.1911.19711,500
09 Mar 202210.6911.3010.4411.1911.191,124,600
08 Mar 202210.1610.749.8910.2210.22914,600
07 Mar 202210.2810.6310.1210.1510.15722,400
04 Mar 202210.5310.8210.2710.3710.37665,700
03 Mar 202210.8810.9810.4210.6310.63749,400
02 Mar 202210.6711.0010.6110.7810.78692,600
01 Mar 202210.8710.9110.3310.5310.531,923,500
28 Feb 202210.6811.0210.3810.9610.96894,600
25 Feb 202210.6710.7510.1510.7410.74772,700
24 Feb 20229.3710.669.2810.6210.621,639,000
23 Feb 202210.8510.869.739.749.741,780,400
22 Feb 202211.0411.2610.7010.7410.741,045,700
18 Feb 202211.6911.9911.3111.3911.39723,500
17 Feb 202212.5012.6011.5311.6411.64942,200
16 Feb 202212.5312.8212.3112.6612.66625,300
15 Feb 202212.4312.8212.3412.7212.72798,300
14 Feb 202212.4512.6812.0612.1212.12929,100
11 Feb 202212.6813.2212.2712.5012.50963,200
10 Feb 202211.6113.2811.4112.6412.642,117,700
09 Feb 202211.2411.8511.0211.7411.741,362,200
08 Feb 202210.9011.1810.5811.1011.10955,000
07 Feb 202210.5211.1310.5211.0011.001,200,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...