Anavex Life Sciences Corp. (AVXL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Sept 2024 | 5.46 | 5.65 | 5.28 | 5.64 | 5.64 | 281,711 |
| 17 Sept 2024 | 5.76 | 5.80 | 5.29 | 5.46 | 5.46 | 1,149,700 |
| 16 Sept 2024 | 5.36 | 5.73 | 5.18 | 5.70 | 5.70 | 928,800 |
| 13 Sept 2024 | 5.25 | 5.48 | 5.17 | 5.31 | 5.31 | 912,500 |
| 12 Sept 2024 | 5.14 | 5.24 | 5.05 | 5.21 | 5.21 | 542,300 |
| 11 Sept 2024 | 5.01 | 5.14 | 4.93 | 5.13 | 5.13 | 532,900 |
| 10 Sept 2024 | 5.15 | 5.20 | 4.94 | 5.01 | 5.01 | 851,000 |
| 09 Sept 2024 | 5.20 | 5.53 | 5.13 | 5.15 | 5.15 | 827,100 |
| 06 Sept 2024 | 5.53 | 5.60 | 5.09 | 5.15 | 5.15 | 865,900 |
| 05 Sept 2024 | 5.62 | 5.62 | 5.45 | 5.56 | 5.56 | 526,100 |
| 04 Sept 2024 | 5.51 | 5.79 | 5.44 | 5.62 | 5.62 | 501,600 |
| 03 Sept 2024 | 6.02 | 6.06 | 5.26 | 5.46 | 5.46 | 1,405,300 |
| 30 Aug 2024 | 6.00 | 6.02 | 5.85 | 6.02 | 6.02 | 550,000 |
| 29 Aug 2024 | 5.92 | 6.20 | 5.91 | 5.97 | 5.97 | 544,000 |
| 28 Aug 2024 | 6.06 | 6.16 | 5.84 | 5.88 | 5.88 | 631,800 |
| 27 Aug 2024 | 6.30 | 6.35 | 6.07 | 6.08 | 6.08 | 440,500 |
| 26 Aug 2024 | 6.33 | 6.64 | 6.27 | 6.36 | 6.36 | 632,700 |
| 23 Aug 2024 | 6.17 | 6.50 | 6.15 | 6.32 | 6.32 | 682,300 |
| 22 Aug 2024 | 6.36 | 6.36 | 6.11 | 6.13 | 6.13 | 467,200 |
| 21 Aug 2024 | 6.19 | 6.39 | 6.06 | 6.35 | 6.35 | 802,900 |
| 20 Aug 2024 | 6.25 | 6.27 | 6.03 | 6.13 | 6.13 | 369,400 |
| 19 Aug 2024 | 6.08 | 6.30 | 5.99 | 6.28 | 6.28 | 642,800 |
| 16 Aug 2024 | 6.29 | 6.36 | 5.93 | 6.09 | 6.09 | 717,100 |
| 15 Aug 2024 | 6.32 | 6.46 | 6.21 | 6.31 | 6.31 | 549,200 |
| 14 Aug 2024 | 6.47 | 6.47 | 6.13 | 6.18 | 6.18 | 546,500 |
| 13 Aug 2024 | 6.21 | 6.53 | 6.20 | 6.42 | 6.42 | 494,600 |
| 12 Aug 2024 | 6.37 | 6.39 | 6.08 | 6.16 | 6.16 | 598,100 |
| 09 Aug 2024 | 6.71 | 6.71 | 6.23 | 6.30 | 6.30 | 651,900 |
| 08 Aug 2024 | 6.10 | 6.73 | 6.10 | 6.64 | 6.64 | 812,300 |
| 07 Aug 2024 | 7.00 | 7.16 | 6.05 | 6.08 | 6.08 | 1,303,000 |
| 06 Aug 2024 | 6.65 | 7.10 | 6.33 | 6.82 | 6.82 | 1,148,100 |
| 05 Aug 2024 | 5.81 | 6.76 | 5.77 | 6.45 | 6.45 | 1,382,600 |
| 02 Aug 2024 | 6.31 | 6.62 | 6.16 | 6.49 | 6.49 | 1,265,300 |
| 01 Aug 2024 | 6.77 | 6.78 | 6.41 | 6.58 | 6.58 | 1,523,900 |
| 31 July 2024 | 6.22 | 6.93 | 6.21 | 6.80 | 6.80 | 1,278,400 |
| 30 July 2024 | 6.94 | 7.07 | 6.15 | 6.31 | 6.31 | 2,016,000 |
| 29 July 2024 | 7.00 | 7.49 | 6.42 | 7.04 | 7.04 | 3,466,000 |
| 26 July 2024 | 7.00 | 7.24 | 6.72 | 6.74 | 6.74 | 1,367,500 |
| 25 July 2024 | 6.50 | 7.09 | 6.39 | 6.84 | 6.84 | 1,473,600 |
| 24 July 2024 | 6.53 | 6.78 | 6.39 | 6.46 | 6.46 | 1,405,100 |
| 23 July 2024 | 5.88 | 6.82 | 5.85 | 6.58 | 6.58 | 2,178,400 |
| 22 July 2024 | 5.66 | 5.94 | 5.50 | 5.91 | 5.91 | 1,037,500 |
| 19 July 2024 | 5.71 | 5.79 | 5.47 | 5.48 | 5.48 | 692,300 |
| 18 July 2024 | 5.95 | 6.14 | 5.64 | 5.71 | 5.71 | 952,800 |
| 17 July 2024 | 5.70 | 5.98 | 5.58 | 5.92 | 5.92 | 923,100 |
| 16 July 2024 | 5.95 | 6.15 | 5.71 | 5.83 | 5.83 | 1,698,600 |
| 15 July 2024 | 5.39 | 5.88 | 5.39 | 5.83 | 5.83 | 1,332,200 |
| 12 July 2024 | 5.05 | 5.43 | 5.02 | 5.39 | 5.39 | 1,284,600 |
| 11 July 2024 | 4.60 | 4.99 | 4.60 | 4.94 | 4.94 | 1,214,800 |
| 10 July 2024 | 4.55 | 4.64 | 4.52 | 4.62 | 4.62 | 495,100 |
| 09 July 2024 | 4.47 | 4.58 | 4.44 | 4.54 | 4.54 | 794,500 |
| 08 July 2024 | 4.27 | 4.54 | 4.24 | 4.51 | 4.51 | 943,800 |
| 05 July 2024 | 4.10 | 4.20 | 4.00 | 4.19 | 4.19 | 554,900 |
| 03 July 2024 | 4.15 | 4.28 | 4.11 | 4.12 | 4.12 | 339,800 |
| 02 July 2024 | 4.10 | 4.18 | 4.07 | 4.13 | 4.13 | 560,900 |
| 01 July 2024 | 4.22 | 4.34 | 4.08 | 4.11 | 4.11 | 640,100 |
| 28 June 2024 | 4.26 | 4.31 | 4.13 | 4.22 | 4.22 | 3,069,200 |
| 27 June 2024 | 3.84 | 4.32 | 3.78 | 4.29 | 4.29 | 1,009,900 |
| 26 June 2024 | 4.02 | 4.04 | 3.81 | 3.82 | 3.82 | 807,000 |
| 25 June 2024 | 4.19 | 4.28 | 4.01 | 4.05 | 4.05 | 765,600 |
| 24 June 2024 | 4.12 | 4.31 | 4.10 | 4.21 | 4.21 | 846,000 |
| 21 June 2024 | 4.02 | 4.27 | 3.96 | 4.08 | 4.08 | 5,909,700 |
| 20 June 2024 | 3.85 | 4.04 | 3.76 | 3.97 | 3.97 | 1,173,000 |
| 18 June 2024 | 3.72 | 3.89 | 3.63 | 3.88 | 3.88 | 930,500 |
| 17 June 2024 | 3.77 | 3.77 | 3.65 | 3.73 | 3.73 | 882,300 |
| 14 June 2024 | 3.71 | 3.81 | 3.51 | 3.77 | 3.77 | 1,159,000 |
| 13 June 2024 | 3.82 | 3.83 | 3.65 | 3.73 | 3.73 | 752,500 |
| 12 June 2024 | 3.82 | 4.01 | 3.71 | 3.75 | 3.75 | 1,279,400 |
| 11 June 2024 | 3.75 | 3.78 | 3.65 | 3.70 | 3.70 | 1,608,500 |
| 10 June 2024 | 3.84 | 3.87 | 3.69 | 3.79 | 3.79 | 1,870,900 |
| 07 June 2024 | 3.98 | 4.07 | 3.87 | 3.87 | 3.87 | 702,100 |
| 06 June 2024 | 4.15 | 4.15 | 3.97 | 4.03 | 4.03 | 792,500 |
| 05 June 2024 | 4.13 | 4.17 | 4.07 | 4.16 | 4.16 | 844,900 |
| 04 June 2024 | 4.00 | 4.21 | 3.98 | 4.12 | 4.12 | 760,300 |
| 03 June 2024 | 4.16 | 4.21 | 3.93 | 4.02 | 4.02 | 1,093,500 |
| 31 May 2024 | 4.17 | 4.22 | 4.03 | 4.06 | 4.06 | 3,048,200 |
| 30 May 2024 | 3.97 | 4.14 | 3.92 | 4.14 | 4.14 | 841,700 |
| 29 May 2024 | 4.02 | 4.02 | 3.89 | 3.89 | 3.89 | 776,400 |
| 28 May 2024 | 4.06 | 4.09 | 3.98 | 4.07 | 4.07 | 794,700 |
| 24 May 2024 | 4.18 | 4.21 | 3.95 | 4.00 | 4.00 | 854,700 |
| 23 May 2024 | 4.50 | 4.51 | 4.11 | 4.17 | 4.17 | 1,199,900 |
| 22 May 2024 | 4.33 | 4.57 | 4.30 | 4.50 | 4.50 | 797,000 |
| 21 May 2024 | 4.41 | 4.48 | 4.30 | 4.35 | 4.35 | 728,900 |
| 20 May 2024 | 4.59 | 4.59 | 4.41 | 4.43 | 4.43 | 618,500 |
| 17 May 2024 | 4.56 | 4.66 | 4.43 | 4.55 | 4.55 | 942,700 |
| 16 May 2024 | 4.55 | 4.67 | 4.43 | 4.50 | 4.50 | 880,100 |
| 15 May 2024 | 4.45 | 4.59 | 4.40 | 4.49 | 4.49 | 1,472,700 |
| 14 May 2024 | 4.04 | 4.46 | 4.03 | 4.31 | 4.31 | 1,449,500 |
| 13 May 2024 | 3.85 | 4.26 | 3.85 | 3.99 | 3.99 | 1,105,500 |
| 10 May 2024 | 3.88 | 3.92 | 3.74 | 3.81 | 3.81 | 887,100 |
| 09 May 2024 | 3.72 | 3.93 | 3.58 | 3.88 | 3.88 | 1,001,700 |
| 08 May 2024 | 3.76 | 3.80 | 3.65 | 3.71 | 3.71 | 1,010,000 |
| 07 May 2024 | 3.86 | 3.95 | 3.76 | 3.84 | 3.84 | 876,800 |
| 06 May 2024 | 3.87 | 3.87 | 3.76 | 3.84 | 3.84 | 673,100 |
| 03 May 2024 | 3.89 | 3.98 | 3.82 | 3.85 | 3.85 | 872,300 |
| 02 May 2024 | 3.73 | 3.77 | 3.63 | 3.76 | 3.76 | 743,300 |
| 01 May 2024 | 3.66 | 3.85 | 3.53 | 3.69 | 3.69 | 1,434,800 |
| 30 Apr 2024 | 3.60 | 3.74 | 3.54 | 3.65 | 3.65 | 882,400 |
| 29 Apr 2024 | 3.42 | 3.74 | 3.41 | 3.65 | 3.65 | 1,161,500 |
| 26 Apr 2024 | 3.40 | 3.48 | 3.37 | 3.44 | 3.44 | 950,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.