Anavex Life Sciences Corp. (AVXL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 7.00 | 7.24 | 6.72 | 6.74 | 6.74 | 1,367,000 |
| 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 |
| 25 Apr 2024 | 3.38 | 3.46 | 3.25 | 3.39 | 3.39 | 1,272,900 |
| 24 Apr 2024 | 3.71 | 3.80 | 3.39 | 3.41 | 3.41 | 1,955,800 |
| 23 Apr 2024 | 3.69 | 3.91 | 3.67 | 3.68 | 3.68 | 1,365,900 |
| 22 Apr 2024 | 3.85 | 3.85 | 3.64 | 3.68 | 3.68 | 1,358,500 |
| 19 Apr 2024 | 3.76 | 3.80 | 3.60 | 3.78 | 3.78 | 2,083,600 |
| 18 Apr 2024 | 4.05 | 4.08 | 3.79 | 3.80 | 3.80 | 1,659,800 |
| 17 Apr 2024 | 4.20 | 4.20 | 4.02 | 4.07 | 4.07 | 1,337,400 |
| 16 Apr 2024 | 4.15 | 4.19 | 4.06 | 4.12 | 4.12 | 1,252,000 |
| 15 Apr 2024 | 4.31 | 4.36 | 4.18 | 4.23 | 4.23 | 1,089,900 |
| 12 Apr 2024 | 4.41 | 4.47 | 4.16 | 4.30 | 4.30 | 1,127,600 |
| 11 Apr 2024 | 4.30 | 4.50 | 4.30 | 4.45 | 4.45 | 803,800 |
| 10 Apr 2024 | 4.23 | 4.30 | 4.17 | 4.29 | 4.29 | 1,411,500 |
| 09 Apr 2024 | 4.40 | 4.45 | 4.29 | 4.39 | 4.39 | 975,700 |
| 08 Apr 2024 | 4.45 | 4.51 | 4.34 | 4.39 | 4.39 | 862,100 |
| 05 Apr 2024 | 4.45 | 4.52 | 4.34 | 4.42 | 4.42 | 1,115,100 |
| 04 Apr 2024 | 4.69 | 4.70 | 4.46 | 4.48 | 4.48 | 1,524,900 |
| 03 Apr 2024 | 4.52 | 4.76 | 4.45 | 4.62 | 4.62 | 1,077,100 |
| 02 Apr 2024 | 4.85 | 4.86 | 4.51 | 4.54 | 4.54 | 1,470,200 |
| 01 Apr 2024 | 5.08 | 5.08 | 4.88 | 5.02 | 5.02 | 819,500 |
| 28 Mar 2024 | 5.01 | 5.20 | 4.98 | 5.09 | 5.09 | 978,000 |
| 27 Mar 2024 | 4.91 | 5.11 | 4.80 | 5.06 | 5.06 | 932,800 |
| 26 Mar 2024 | 4.66 | 5.03 | 4.61 | 4.84 | 4.84 | 1,343,800 |
| 25 Mar 2024 | 4.66 | 4.71 | 4.48 | 4.55 | 4.55 | 1,354,600 |
| 22 Mar 2024 | 5.05 | 5.08 | 4.63 | 4.66 | 4.66 | 1,299,000 |
| 21 Mar 2024 | 5.19 | 5.29 | 5.10 | 5.11 | 5.11 | 1,097,300 |
| 20 Mar 2024 | 4.85 | 5.12 | 4.82 | 5.12 | 5.12 | 988,600 |
| 19 Mar 2024 | 4.85 | 4.92 | 4.80 | 4.84 | 4.84 | 1,530,200 |
| 18 Mar 2024 | 5.11 | 5.15 | 4.81 | 4.82 | 4.82 | 1,534,100 |
| 15 Mar 2024 | 5.09 | 5.28 | 5.08 | 5.11 | 5.11 | 6,456,900 |
| 14 Mar 2024 | 5.34 | 5.36 | 5.09 | 5.14 | 5.14 | 1,249,400 |
| 13 Mar 2024 | 5.27 | 5.57 | 5.18 | 5.38 | 5.38 | 1,302,700 |
| 12 Mar 2024 | 5.21 | 5.30 | 5.08 | 5.20 | 5.20 | 1,151,300 |
| 11 Mar 2024 | 5.43 | 5.51 | 5.16 | 5.19 | 5.19 | 1,446,300 |
| 08 Mar 2024 | 5.23 | 5.48 | 5.22 | 5.45 | 5.45 | 1,137,000 |
| 07 Mar 2024 | 5.10 | 5.34 | 5.03 | 5.19 | 5.19 | 1,393,900 |
| 06 Mar 2024 | 5.08 | 5.11 | 4.96 | 5.02 | 5.02 | 1,213,000 |
| 05 Mar 2024 | 5.05 | 5.15 | 4.96 | 4.98 | 4.98 | 913,500 |
| *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.