Australia markets open in 1 hour 18 minutes

Anavex Life Sciences Corp. (AVXL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.62+0.35 (+3.78%)
At close: 04:00PM EDT
9.58 -0.04 (-0.42%)
After hours: 06:19PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20229.389.668.949.629.62857,800
19 May 20228.699.398.699.279.27960,100
18 May 20228.989.248.518.728.72955,000
17 May 20228.829.448.829.439.43855,900
16 May 20228.529.128.448.728.72630,700
13 May 20227.998.687.958.598.59856,300
12 May 20227.148.227.137.757.751,230,800
11 May 20227.698.167.237.317.311,424,900
10 May 20228.158.507.287.697.691,347,000
09 May 20228.058.397.387.597.591,481,700
06 May 20228.868.868.268.358.35997,100
05 May 20229.569.718.779.039.03816,100
04 May 20229.259.848.899.769.76759,900
03 May 20229.099.339.009.269.26535,200
02 May 20228.569.058.559.059.051,068,000
29 Apr 20228.909.308.578.598.59719,700
28 Apr 20229.109.148.508.998.99741,200
27 Apr 20229.079.378.888.928.92633,700
26 Apr 20229.609.789.039.039.031,112,300
25 Apr 20229.549.779.429.679.67598,000
22 Apr 20229.8410.159.619.639.63834,600
21 Apr 202210.6110.649.869.889.88858,500
20 Apr 202210.7510.7910.4010.4410.44625,500
19 Apr 202210.5610.8910.3910.7310.73581,700
18 Apr 202211.1211.1210.4710.5110.51933,300
14 Apr 202211.6411.6811.0811.1011.10547,000
13 Apr 202211.2711.7711.2711.6711.67711,200
12 Apr 202211.5411.9011.1111.2611.26577,100
11 Apr 202211.5811.8811.2811.3311.33654,100
08 Apr 202211.9512.1911.7011.8011.80578,000
07 Apr 202212.2812.4611.7511.9811.98585,600
06 Apr 202212.1312.4311.8212.3012.30933,500
05 Apr 202212.8512.8511.9912.0412.04955,100
04 Apr 202212.7013.0012.5512.8412.84766,300
01 Apr 202212.3912.7712.3312.6412.64736,900
31 Mar 202212.3612.6912.2812.3112.31699,700
30 Mar 202212.8813.0812.2112.2712.27748,600
29 Mar 202212.7813.1012.7312.9312.931,030,400
28 Mar 202212.5212.7712.3212.6012.60592,100
25 Mar 202212.8512.9112.4512.4812.48666,600
24 Mar 202212.5512.8912.2012.7312.73754,500
23 Mar 202212.7013.1412.4012.4112.411,057,900
22 Mar 202212.6613.0112.5612.8812.88854,300
21 Mar 202212.8913.0812.4212.5412.541,041,200
18 Mar 202212.4113.3912.4113.1013.103,267,500
17 Mar 202211.5012.4811.4712.4712.47936,700
16 Mar 202210.8211.7010.7611.7011.701,165,500
15 Mar 202210.1210.7610.1210.6510.651,201,900
14 Mar 202210.9711.149.9910.0810.081,048,100
11 Mar 202211.2611.3510.9610.9710.97969,900
10 Mar 202210.9011.3510.7711.1911.19711,500
09 Mar 202210.6911.3010.4411.1911.191,124,600
08 Mar 202210.1610.749.8910.2210.22914,600
07 Mar 202210.2810.6310.1210.1510.15722,400
04 Mar 202210.5310.8210.2710.3710.37665,700
03 Mar 202210.8810.9810.4210.6310.63749,400
02 Mar 202210.6711.0010.6110.7810.78692,600
01 Mar 202210.8710.9110.3310.5310.531,923,500
28 Feb 202210.6811.0210.3810.9610.96894,600
25 Feb 202210.6710.7510.1510.7410.74772,700
24 Feb 20229.3710.669.2810.6210.621,639,000
23 Feb 202210.8510.869.739.749.741,780,400
22 Feb 202211.0411.2610.7010.7410.741,045,700
18 Feb 202211.6911.9911.3111.3911.39723,500
17 Feb 202212.5012.6011.5311.6411.64942,200
16 Feb 202212.5312.8212.3112.6612.66625,300
15 Feb 202212.4312.8212.3412.7212.72798,300
14 Feb 202212.4512.6812.0612.1212.12929,100
11 Feb 202212.6813.2212.2712.5012.50963,200
10 Feb 202211.6113.2811.4112.6412.642,117,700
09 Feb 202211.2411.8511.0211.7411.741,362,200
08 Feb 202210.9011.1810.5811.1011.10955,000
07 Feb 202210.5211.1310.5211.0011.001,200,700
04 Feb 202210.1810.619.9310.4310.431,756,600
03 Feb 202210.4410.5010.0710.2310.231,972,000
02 Feb 202211.6911.6910.5010.5510.553,231,700
01 Feb 202212.2012.2010.0611.0411.047,574,100
31 Jan 202212.1313.0812.0313.0813.08944,300
28 Jan 202211.5512.1711.3412.1712.17796,100
27 Jan 202212.5112.7411.5011.5611.56821,300
26 Jan 202213.2313.4212.2012.2912.291,162,800
25 Jan 202212.4013.1312.0512.9412.941,131,000
24 Jan 202212.0212.6911.1012.6012.602,237,700
21 Jan 202212.5013.0112.2912.3812.381,197,300
20 Jan 202213.8713.9912.6012.6512.65951,300
19 Jan 202213.5014.2313.4913.5813.581,298,100
18 Jan 202214.0814.2313.1713.2213.221,087,800
14 Jan 202213.6314.4613.4314.3914.391,147,000
13 Jan 202214.6614.8613.5413.7213.721,642,300
12 Jan 202215.4315.4814.6514.6914.69772,200
11 Jan 202215.5315.5714.9615.4015.40765,800
10 Jan 202215.0715.6314.8615.4715.47924,300
07 Jan 202215.6216.3015.4615.5315.53619,800
06 Jan 202215.5516.0014.7515.6715.67821,900
05 Jan 202216.2716.9015.3315.3715.371,346,400
04 Jan 202217.8517.8516.0316.2416.241,300,200
03 Jan 202217.4418.1917.3017.6917.69751,800
31 Dec 202117.4018.3217.3117.3417.34751,100
30 Dec 202117.5318.1917.3017.4017.40706,900
29 Dec 202117.7317.8817.3717.5517.55712,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...