Get our best money-saving hacks and pro tips now

Anavex Life Sciences Corp. (AVXL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

8.32

-0.24

(-2.80%)

At close: 04:00PM EDT

8.36

+0.04

(+0.48%)

Pre-market:

08:01AM EDT

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	8.86	8.98	8.25	8.32	8.32	2,169,900
29 Mar 2023	8.51	8.59	8.32	8.56	8.56	1,049,900
28 Mar 2023	8.50	8.61	8.27	8.32	8.32	785,100
27 Mar 2023	8.76	8.80	8.48	8.51	8.51	858,000
24 Mar 2023	8.60	8.79	8.42	8.72	8.72	1,081,900
23 Mar 2023	8.65	8.92	8.38	8.68	8.68	1,203,600
22 Mar 2023	9.07	9.07	8.48	8.52	8.52	1,642,300
21 Mar 2023	9.34	9.45	8.92	9.10	9.10	1,178,900
20 Mar 2023	9.49	9.49	9.19	9.26	9.26	916,800
17 Mar 2023	9.40	9.55	9.21	9.51	9.51	1,908,500
16 Mar 2023	9.31	9.72	9.05	9.54	9.54	1,018,400
15 Mar 2023	9.25	9.51	9.15	9.36	9.36	1,471,100
14 Mar 2023	9.63	9.86	9.21	9.53	9.53	1,323,500
13 Mar 2023	8.59	9.48	8.59	9.40	9.40	1,829,200
10 Mar 2023	9.66	9.66	8.53	8.98	8.98	2,218,300
09 Mar 2023	10.15	10.37	9.57	9.68	9.68	1,052,100
08 Mar 2023	9.77	10.13	9.74	10.11	10.11	905,500
07 Mar 2023	9.88	10.18	9.69	9.83	9.83	880,200
06 Mar 2023	9.96	10.01	9.64	9.87	9.87	816,000
03 Mar 2023	9.77	10.05	9.59	9.93	9.93	866,200
02 Mar 2023	9.50	9.74	9.37	9.67	9.67	745,200
01 Mar 2023	9.52	9.73	9.44	9.68	9.68	836,700
28 Feb 2023	9.68	9.82	9.47	9.52	9.52	810,600
27 Feb 2023	9.79	9.86	9.56	9.65	9.65	747,700
24 Feb 2023	9.80	9.83	9.60	9.72	9.72	857,000
23 Feb 2023	10.15	10.18	9.84	9.93	9.93	768,700
22 Feb 2023	10.03	10.22	9.99	10.11	10.11	756,700
21 Feb 2023	10.38	10.45	9.97	10.00	10.00	1,127,500
17 Feb 2023	10.41	10.58	10.25	10.58	10.58	747,500
16 Feb 2023	10.33	10.60	10.25	10.42	10.42	1,004,800
15 Feb 2023	10.48	10.63	10.28	10.47	10.47	745,500
14 Feb 2023	10.43	10.72	10.27	10.60	10.60	917,600
13 Feb 2023	10.55	10.67	10.40	10.50	10.50	727,800
10 Feb 2023	10.39	10.63	10.18	10.54	10.54	777,400
09 Feb 2023	11.04	11.10	10.40	10.41	10.41	1,177,300
08 Feb 2023	11.51	11.90	10.92	10.93	10.93	1,419,600
07 Feb 2023	11.00	11.93	10.78	11.75	11.75	2,043,100
06 Feb 2023	11.24	11.59	11.11	11.11	11.11	1,313,300
03 Feb 2023	11.11	11.59	11.05	11.26	11.26	1,073,000
02 Feb 2023	11.09	11.71	10.97	11.37	11.37	1,438,400
01 Feb 2023	10.89	11.22	10.57	10.99	10.99	1,188,300
31 Jan 2023	10.13	10.89	10.06	10.87	10.87	1,377,300
30 Jan 2023	10.74	10.76	9.84	10.05	10.05	1,927,400
27 Jan 2023	10.52	10.69	10.41	10.56	10.56	615,700
26 Jan 2023	10.91	10.99	10.39	10.52	10.52	596,000
25 Jan 2023	10.52	10.83	10.32	10.79	10.79	872,000
24 Jan 2023	10.38	10.91	10.22	10.72	10.72	1,157,900
23 Jan 2023	10.33	10.58	10.13	10.47	10.47	971,000
20 Jan 2023	10.22	10.41	9.98	10.30	10.30	981,700
19 Jan 2023	9.99	10.24	9.65	10.10	10.10	1,116,600
18 Jan 2023	10.56	10.75	10.06	10.13	10.13	1,206,500
17 Jan 2023	10.50	10.63	10.21	10.46	10.46	1,621,900
13 Jan 2023	11.05	11.34	10.15	10.58	10.58	2,105,400
12 Jan 2023	10.86	11.24	10.38	11.21	11.21	1,923,900
11 Jan 2023	10.39	10.82	10.10	10.80	10.80	1,483,100
10 Jan 2023	9.83	10.39	9.77	10.39	10.39	1,170,300
09 Jan 2023	10.14	10.17	9.57	9.85	9.85	1,121,500
06 Jan 2023	10.02	10.20	9.68	10.00	10.00	1,543,800
05 Jan 2023	9.91	9.97	9.46	9.87	9.87	1,126,900
04 Jan 2023	9.74	10.09	9.46	9.97	9.97	1,366,400
03 Jan 2023	9.89	9.89	9.32	9.68	9.68	1,769,000
30 Dec 2022	9.00	9.26	8.91	9.26	9.26	1,088,600
29 Dec 2022	8.29	9.28	8.20	9.13	9.13	1,862,800
28 Dec 2022	8.11	8.34	8.01	8.19	8.19	1,011,500
27 Dec 2022	8.45	8.55	8.13	8.16	8.16	1,206,500
23 Dec 2022	8.60	8.69	8.22	8.45	8.45	850,500
22 Dec 2022	8.60	8.69	8.28	8.57	8.57	1,203,500
21 Dec 2022	8.68	8.86	8.44	8.61	8.61	1,171,600
20 Dec 2022	8.47	8.91	8.36	8.71	8.71	1,094,300
19 Dec 2022	8.65	8.69	8.18	8.51	8.51	1,634,800
16 Dec 2022	8.27	8.69	8.19	8.64	8.64	3,155,200
15 Dec 2022	8.70	8.80	8.30	8.35	8.35	1,533,300
14 Dec 2022	8.68	8.98	8.50	8.83	8.83	1,320,000
13 Dec 2022	8.94	9.05	8.37	8.74	8.74	1,780,900
12 Dec 2022	7.75	8.85	7.73	8.67	8.67	3,394,900
09 Dec 2022	7.99	8.07	7.63	7.65	7.65	2,292,200
08 Dec 2022	8.50	8.52	7.95	8.08	8.08	2,636,000
07 Dec 2022	8.34	9.10	8.31	8.49	8.49	2,737,500
06 Dec 2022	9.21	9.21	8.34	8.38	8.38	6,006,800
05 Dec 2022	12.03	12.11	9.56	9.58	9.58	8,403,500
02 Dec 2022	12.57	13.23	10.66	12.05	12.05	45,682,600
01 Dec 2022	8.90	9.57	8.80	8.87	8.87	2,157,500
30 Nov 2022	8.96	9.14	8.29	8.82	8.82	4,017,300
29 Nov 2022	9.24	9.46	8.77	8.94	8.94	2,155,400
28 Nov 2022	12.46	12.49	8.86	9.10	9.10	4,344,800
25 Nov 2022	11.30	11.95	11.25	11.89	11.89	778,700
23 Nov 2022	11.72	11.86	11.09	11.36	11.36	958,200
22 Nov 2022	11.80	11.80	10.97	11.42	11.42	1,052,800
21 Nov 2022	12.68	12.73	11.37	11.43	11.43	1,255,200
18 Nov 2022	13.22	13.25	12.63	12.68	12.68	873,100
17 Nov 2022	13.59	13.78	12.41	12.79	12.79	1,538,600
16 Nov 2022	14.22	14.55	13.61	13.77	13.77	935,900
15 Nov 2022	14.51	14.67	13.97	14.05	14.05	1,025,000
14 Nov 2022	14.60	15.24	14.08	14.11	14.11	1,561,700
11 Nov 2022	13.50	14.73	13.50	14.43	14.43	1,356,100
10 Nov 2022	12.30	13.55	12.27	13.40	13.40	1,780,100
09 Nov 2022	12.00	12.29	11.75	11.79	11.79	827,500
08 Nov 2022	11.55	12.48	11.49	12.17	12.17	873,800
07 Nov 2022	11.86	11.99	11.42	11.49	11.49	675,700
04 Nov 2022	11.85	11.85	11.13	11.73	11.73	795,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6686-0.0032(-0.47%)

OIL74.88+0.51(+0.69%)

GOLD1,997.700.00(0.00%)

Bitcoin AUD41,730.27-1,072.20(-2.51%)

Get our best money-saving hacks and pro tips now

Anavex Life Sciences Corp. (AVXL)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6686
-0.0032(-0.47%)

OIL
74.88
+0.51(+0.69%)

GOLD
1,997.70
0.00(0.00%)

Bitcoin AUD
41,730.27
-1,072.20(-2.51%)