Australia markets open in 6 hours 24 minutes

Anavex Life Sciences Corp. (AVXL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.53-0.22 (-1.87%)
As of 11:35AM EST. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202311.5111.8911.4911.5311.53353,723
07 Feb 202311.0011.9310.7811.7511.752,042,600
06 Feb 202311.2411.5911.1111.1111.111,313,300
03 Feb 202311.1111.5911.0511.2611.261,072,700
02 Feb 202311.0911.7110.9711.3711.371,438,400
01 Feb 202310.8911.2210.5710.9910.991,188,300
31 Jan 202310.1310.8910.0610.8710.871,377,300
30 Jan 202310.7410.769.8410.0510.051,927,400
27 Jan 202310.5210.6910.4110.5610.56615,700
26 Jan 202310.9110.9910.3910.5210.52596,000
25 Jan 202310.5210.8310.3210.7910.79872,000
24 Jan 202310.3810.9110.2210.7210.721,157,900
23 Jan 202310.3310.5810.1310.4710.47971,000
20 Jan 202310.2210.419.9810.3010.30981,700
19 Jan 20239.9910.249.6510.1010.101,116,600
18 Jan 202310.5610.7510.0610.1310.131,206,500
17 Jan 202310.5010.6310.2110.4610.461,621,900
13 Jan 202311.0511.3410.1510.5810.582,102,900
12 Jan 202310.8611.2410.3811.2111.211,923,900
11 Jan 202310.3910.8210.1010.8010.801,483,100
10 Jan 20239.8310.399.7710.3910.391,170,300
09 Jan 202310.1410.179.579.859.851,121,500
06 Jan 202310.0210.209.6810.0010.001,543,800
05 Jan 20239.919.979.469.879.871,126,900
04 Jan 20239.7410.099.469.979.971,366,400
03 Jan 20239.899.899.329.689.681,769,000
30 Dec 20229.009.268.919.269.261,084,300
29 Dec 20228.299.288.209.139.131,862,800
28 Dec 20228.118.348.018.198.191,011,500
27 Dec 20228.458.558.138.168.161,206,500
23 Dec 20228.608.698.228.458.45850,500
22 Dec 20228.608.698.288.578.571,203,500
21 Dec 20228.688.868.448.618.611,171,600
20 Dec 20228.478.918.368.718.711,094,300
19 Dec 20228.658.698.188.518.511,634,800
16 Dec 20228.278.698.198.648.643,155,200
15 Dec 20228.708.808.308.358.351,533,300
14 Dec 20228.688.988.508.838.831,320,000
13 Dec 20228.949.058.378.748.741,780,900
12 Dec 20227.758.857.738.678.673,394,900
09 Dec 20227.998.077.637.657.652,292,200
08 Dec 20228.508.527.958.088.082,636,000
07 Dec 20228.349.108.318.498.492,737,500
06 Dec 20229.219.218.348.388.386,006,800
05 Dec 202212.0312.119.569.589.588,403,500
02 Dec 202212.5713.2310.6612.0512.0545,682,600
01 Dec 20228.909.578.808.878.872,157,500
30 Nov 20228.969.148.298.828.824,017,300
29 Nov 20229.249.468.778.948.942,155,400
28 Nov 202212.4612.498.869.109.104,344,800
25 Nov 202211.3011.9511.2511.8911.89778,700
23 Nov 202211.7211.8611.0911.3611.36958,200
22 Nov 202211.8011.8010.9711.4211.421,052,800
21 Nov 202212.6812.7311.3711.4311.431,255,200
18 Nov 202213.2213.2512.6312.6812.68873,100
17 Nov 202213.5913.7812.4112.7912.791,538,600
16 Nov 202214.2214.5513.6113.7713.77935,900
15 Nov 202214.5114.6713.9714.0514.051,025,000
14 Nov 202214.6015.2414.0814.1114.111,561,700
11 Nov 202213.5014.7313.5014.4314.431,356,100
10 Nov 202212.3013.5512.2713.4013.401,780,100
09 Nov 202212.0012.2911.7511.7911.79827,500
08 Nov 202211.5512.4811.4912.1712.17873,800
07 Nov 202211.8611.9911.4211.4911.49675,700
04 Nov 202211.8511.8511.1311.7311.73795,800
03 Nov 202211.6612.0111.5411.7211.72533,900
02 Nov 202212.4012.7411.7611.7811.78770,600
01 Nov 202212.3412.5712.0912.4012.40685,300
31 Oct 202212.2212.4412.0612.1712.17634,000
28 Oct 202211.7112.3211.5112.2612.26742,300
27 Oct 202212.0912.1811.5611.6811.68631,000
26 Oct 202211.7512.5111.7011.9211.92884,700
25 Oct 202211.8912.3411.8011.8711.87740,800
24 Oct 202212.1212.1211.5011.7711.77824,500
21 Oct 202211.2212.0211.0711.9511.95917,300
20 Oct 202211.1011.4811.0211.1511.15685,600
19 Oct 202212.1312.2711.0511.2011.201,365,200
18 Oct 202213.0013.3412.2112.2912.291,484,600
17 Oct 202211.0712.6211.0612.4912.491,957,300
14 Oct 202210.9611.1110.5310.6010.60663,400
13 Oct 202210.2810.9910.0610.9710.97786,800
12 Oct 202211.0011.1710.3910.5710.57604,800
11 Oct 202210.3011.2610.1610.8710.87928,400
10 Oct 202210.4110.5210.2010.3310.33531,000
07 Oct 202210.8611.0510.4810.5110.51803,300
06 Oct 202210.7111.1510.5911.0311.03641,300
05 Oct 202210.7010.9110.4410.8110.81551,300
04 Oct 202210.6810.9010.4510.8910.89872,700
03 Oct 202210.5910.7210.2410.4910.49819,400
30 Sept 20229.5510.669.5510.3210.321,047,400
29 Sept 202210.1510.449.659.759.751,085,400
28 Sept 20229.5510.609.3610.4510.451,621,400
27 Sept 20229.069.368.939.259.25856,400
26 Sept 20229.099.498.878.908.90665,800
23 Sept 20229.289.388.919.189.18864,300
22 Sept 20229.129.518.909.349.34789,300
21 Sept 20229.589.689.169.209.20861,000
20 Sept 20228.989.278.969.209.20709,200
19 Sept 20229.139.328.909.089.08651,300
16 Sept 20229.349.408.979.259.251,177,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...