Australia markets close in 5 hours 24 minutes

Anavex Life Sciences Corp. (AVXL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.0700-0.0500 (-1.21%)
At close: 04:00PM EDT
4.0200 -0.05 (-1.23%)
After hours: 05:41PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20244.20004.20054.02004.07004.07001,333,696
16 Apr 20244.15004.19004.06004.12004.12001,252,000
15 Apr 20244.31004.36404.17504.23004.23001,089,900
12 Apr 20244.41004.46604.16004.29504.29501,127,600
11 Apr 20244.30004.50004.30004.45004.4500803,800
10 Apr 20244.23004.29504.17004.29004.29001,411,500
09 Apr 20244.40004.44504.29004.39004.3900975,700
08 Apr 20244.45004.51004.34004.39004.3900862,100
05 Apr 20244.45004.52004.34004.42004.42001,115,100
04 Apr 20244.69004.70204.46004.48004.48001,524,900
03 Apr 20244.52004.76004.45504.62004.62001,077,100
02 Apr 20244.85004.86504.51504.54004.54001,470,200
01 Apr 20245.08005.08004.87505.02005.0200819,500
28 Mar 20245.01005.20004.98105.09005.0900978,000
27 Mar 20244.91005.11004.80005.06005.0600932,800
26 Mar 20244.66005.03004.61504.84004.84001,343,800
25 Mar 20244.66004.71004.48004.55004.55001,354,600
22 Mar 20245.05005.08004.63004.66004.66001,299,000
21 Mar 20245.19005.29005.10005.11005.11001,097,300
20 Mar 20244.85005.12004.82005.12005.1200988,600
19 Mar 20244.85004.92004.80004.84004.84001,530,200
18 Mar 20245.11005.15004.81004.82004.82001,534,100
15 Mar 20245.09005.28005.08005.11005.11006,456,900
14 Mar 20245.34005.36005.09005.14005.14001,249,400
13 Mar 20245.27005.57305.18505.38005.38001,302,700
12 Mar 20245.21005.30005.08005.20005.20001,151,300
11 Mar 20245.43005.51505.16005.19005.19001,446,300
08 Mar 20245.23005.48005.22205.45005.45001,137,000
07 Mar 20245.10005.34005.03005.19005.19001,393,900
06 Mar 20245.08005.11004.96005.02005.02001,213,000
05 Mar 20245.05005.15004.96004.98004.9800913,500
04 Mar 20245.33005.35004.98505.11005.11001,003,100
01 Mar 20245.19005.41905.12505.28005.2800990,100
29 Feb 20245.43005.50805.11505.14005.14001,002,900
28 Feb 20245.26005.39605.21005.30005.3000811,500
27 Feb 20245.02005.37004.95005.33005.33001,583,900
26 Feb 20244.95005.05004.79504.98004.98001,609,300
23 Feb 20245.00005.14004.87004.92004.92001,612,200
22 Feb 20245.07005.12004.95005.01005.01001,862,200
21 Feb 20245.38005.44005.04005.08005.08001,360,300
20 Feb 20245.60005.66505.32005.36005.36001,083,000
16 Feb 20245.74005.82005.63005.67005.6700782,400
15 Feb 20245.88005.97005.64005.83005.8300861,800
14 Feb 20245.68005.91005.55005.84005.8400706,800
13 Feb 20245.94005.95005.52005.57505.57501,175,400
12 Feb 20245.82006.15005.81106.14006.1400972,900
09 Feb 20245.77005.83005.65005.78005.7800830,600
08 Feb 20245.66005.80005.53005.69005.69001,129,300
07 Feb 20245.94006.02005.47005.59005.59001,557,900
06 Feb 20245.31005.79005.30005.79005.79001,580,400
05 Feb 20245.69005.71005.29005.36005.36001,814,300
02 Feb 20246.04006.11005.70305.73005.73001,623,900
01 Feb 20246.00006.15005.87006.15006.1500810,200
31 Jan 20246.27006.36105.97005.97005.97001,046,300
30 Jan 20246.67006.67006.29006.29006.29001,027,400
29 Jan 20246.34006.81906.25006.75006.7500976,900
26 Jan 20246.73006.89906.31006.33006.33001,022,500
25 Jan 20246.58006.72906.48006.64006.6400771,600
24 Jan 20246.73006.83006.57006.58006.5800849,800
23 Jan 20246.70006.80006.47006.60006.6000738,700
22 Jan 20246.09006.62006.09006.60006.60001,334,400
19 Jan 20246.01006.10005.80006.05006.05001,209,900
18 Jan 20246.10006.10005.90006.01006.0100730,100
17 Jan 20245.87006.06505.75006.05006.0500791,200
16 Jan 20245.96006.01105.78505.98005.98001,276,500
12 Jan 20246.03006.20005.91005.99005.99001,365,400
11 Jan 20246.20006.20005.95006.01006.01001,565,500
10 Jan 20246.40006.54006.19006.25006.25001,163,200
09 Jan 20246.46006.53506.34006.41006.41001,115,000
08 Jan 20245.94006.56005.83006.56006.56002,041,900
05 Jan 20246.15006.18005.94006.01006.01002,443,600
04 Jan 20246.59006.85006.21006.29006.29002,533,200
03 Jan 20246.09006.93206.00006.53006.53003,363,000
02 Jan 20245.90006.95005.79006.04506.04509,264,800
29 Dec 20239.58009.58009.26009.31009.31001,014,600
28 Dec 20239.910010.06609.44009.60009.60001,269,300
27 Dec 20239.42009.91009.36009.91009.91001,380,100
26 Dec 20239.08009.48008.94009.38009.38001,240,500
22 Dec 20238.83009.40008.80008.95008.95001,267,300
21 Dec 20239.32509.34108.50008.75008.75001,977,500
20 Dec 20239.950010.21008.75008.85008.85002,575,000
19 Dec 20239.000010.45008.93109.95009.95004,297,200
18 Dec 20238.95009.13008.69908.79008.79001,007,700
15 Dec 20238.87009.00008.69008.84008.84001,812,800
14 Dec 20238.60008.90008.60008.78008.78001,331,200
13 Dec 20237.90008.45007.84008.45008.45001,138,600
12 Dec 20237.85008.03007.79007.89007.8900851,800
11 Dec 20238.01008.02007.66007.91007.9100711,900
08 Dec 20238.12008.24007.93007.96007.9600694,700
07 Dec 20238.02008.19007.92008.13008.1300815,000
06 Dec 20238.09008.19007.91508.01008.0100834,600
05 Dec 20238.15008.17007.93007.95007.9500965,600
04 Dec 20237.61008.32007.58008.20008.20001,337,000
01 Dec 20237.15007.62007.01007.57007.57001,070,200
30 Nov 20237.27007.42007.07207.21007.21001,182,400
29 Nov 20236.88007.23006.83007.09007.09001,148,600
28 Nov 20236.53006.86006.29006.78006.7800860,400
27 Nov 20236.85007.00006.18006.36006.36002,263,000
24 Nov 20236.85007.24906.81007.07007.0700676,600
22 Nov 20236.76006.88706.53506.70006.7000948,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...