News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	9.38	9.66	8.94	9.62	9.62	857,800
19 May 2022	8.69	9.39	8.69	9.27	9.27	960,100
18 May 2022	8.98	9.24	8.51	8.72	8.72	955,000
17 May 2022	8.82	9.44	8.82	9.43	9.43	855,900
16 May 2022	8.52	9.12	8.44	8.72	8.72	630,700
13 May 2022	7.99	8.68	7.95	8.59	8.59	856,300
12 May 2022	7.14	8.22	7.13	7.75	7.75	1,230,800
11 May 2022	7.69	8.16	7.23	7.31	7.31	1,424,900
10 May 2022	8.15	8.50	7.28	7.69	7.69	1,347,000
09 May 2022	8.05	8.39	7.38	7.59	7.59	1,481,700
06 May 2022	8.86	8.86	8.26	8.35	8.35	997,100
05 May 2022	9.56	9.71	8.77	9.03	9.03	816,100
04 May 2022	9.25	9.84	8.89	9.76	9.76	759,900
03 May 2022	9.09	9.33	9.00	9.26	9.26	535,200
02 May 2022	8.56	9.05	8.55	9.05	9.05	1,068,000
29 Apr 2022	8.90	9.30	8.57	8.59	8.59	719,700
28 Apr 2022	9.10	9.14	8.50	8.99	8.99	741,200
27 Apr 2022	9.07	9.37	8.88	8.92	8.92	633,700
26 Apr 2022	9.60	9.78	9.03	9.03	9.03	1,112,300
25 Apr 2022	9.54	9.77	9.42	9.67	9.67	598,000
22 Apr 2022	9.84	10.15	9.61	9.63	9.63	834,600
21 Apr 2022	10.61	10.64	9.86	9.88	9.88	858,500
20 Apr 2022	10.75	10.79	10.40	10.44	10.44	625,500
19 Apr 2022	10.56	10.89	10.39	10.73	10.73	581,700
18 Apr 2022	11.12	11.12	10.47	10.51	10.51	933,300
14 Apr 2022	11.64	11.68	11.08	11.10	11.10	547,000
13 Apr 2022	11.27	11.77	11.27	11.67	11.67	711,200
12 Apr 2022	11.54	11.90	11.11	11.26	11.26	577,100
11 Apr 2022	11.58	11.88	11.28	11.33	11.33	654,100
08 Apr 2022	11.95	12.19	11.70	11.80	11.80	578,000
07 Apr 2022	12.28	12.46	11.75	11.98	11.98	585,600
06 Apr 2022	12.13	12.43	11.82	12.30	12.30	933,500
05 Apr 2022	12.85	12.85	11.99	12.04	12.04	955,100
04 Apr 2022	12.70	13.00	12.55	12.84	12.84	766,300
01 Apr 2022	12.39	12.77	12.33	12.64	12.64	736,900
31 Mar 2022	12.36	12.69	12.28	12.31	12.31	699,700
30 Mar 2022	12.88	13.08	12.21	12.27	12.27	748,600
29 Mar 2022	12.78	13.10	12.73	12.93	12.93	1,030,400
28 Mar 2022	12.52	12.77	12.32	12.60	12.60	592,100
25 Mar 2022	12.85	12.91	12.45	12.48	12.48	666,600
24 Mar 2022	12.55	12.89	12.20	12.73	12.73	754,500
23 Mar 2022	12.70	13.14	12.40	12.41	12.41	1,057,900
22 Mar 2022	12.66	13.01	12.56	12.88	12.88	854,300
21 Mar 2022	12.89	13.08	12.42	12.54	12.54	1,041,200
18 Mar 2022	12.41	13.39	12.41	13.10	13.10	3,267,500
17 Mar 2022	11.50	12.48	11.47	12.47	12.47	936,700
16 Mar 2022	10.82	11.70	10.76	11.70	11.70	1,165,500
15 Mar 2022	10.12	10.76	10.12	10.65	10.65	1,201,900
14 Mar 2022	10.97	11.14	9.99	10.08	10.08	1,048,100
11 Mar 2022	11.26	11.35	10.96	10.97	10.97	969,900
10 Mar 2022	10.90	11.35	10.77	11.19	11.19	711,500
09 Mar 2022	10.69	11.30	10.44	11.19	11.19	1,124,600
08 Mar 2022	10.16	10.74	9.89	10.22	10.22	914,600
07 Mar 2022	10.28	10.63	10.12	10.15	10.15	722,400
04 Mar 2022	10.53	10.82	10.27	10.37	10.37	665,700
03 Mar 2022	10.88	10.98	10.42	10.63	10.63	749,400
02 Mar 2022	10.67	11.00	10.61	10.78	10.78	692,600
01 Mar 2022	10.87	10.91	10.33	10.53	10.53	1,923,500
28 Feb 2022	10.68	11.02	10.38	10.96	10.96	894,600
25 Feb 2022	10.67	10.75	10.15	10.74	10.74	772,700
24 Feb 2022	9.37	10.66	9.28	10.62	10.62	1,639,000
23 Feb 2022	10.85	10.86	9.73	9.74	9.74	1,780,400
22 Feb 2022	11.04	11.26	10.70	10.74	10.74	1,045,700
18 Feb 2022	11.69	11.99	11.31	11.39	11.39	723,500
17 Feb 2022	12.50	12.60	11.53	11.64	11.64	942,200
16 Feb 2022	12.53	12.82	12.31	12.66	12.66	625,300
15 Feb 2022	12.43	12.82	12.34	12.72	12.72	798,300
14 Feb 2022	12.45	12.68	12.06	12.12	12.12	929,100
11 Feb 2022	12.68	13.22	12.27	12.50	12.50	963,200
10 Feb 2022	11.61	13.28	11.41	12.64	12.64	2,117,700
09 Feb 2022	11.24	11.85	11.02	11.74	11.74	1,362,200
08 Feb 2022	10.90	11.18	10.58	11.10	11.10	955,000
07 Feb 2022	10.52	11.13	10.52	11.00	11.00	1,200,700
04 Feb 2022	10.18	10.61	9.93	10.43	10.43	1,756,600
03 Feb 2022	10.44	10.50	10.07	10.23	10.23	1,972,000
02 Feb 2022	11.69	11.69	10.50	10.55	10.55	3,231,700
01 Feb 2022	12.20	12.20	10.06	11.04	11.04	7,574,100
31 Jan 2022	12.13	13.08	12.03	13.08	13.08	944,300
28 Jan 2022	11.55	12.17	11.34	12.17	12.17	796,100
27 Jan 2022	12.51	12.74	11.50	11.56	11.56	821,300
26 Jan 2022	13.23	13.42	12.20	12.29	12.29	1,162,800
25 Jan 2022	12.40	13.13	12.05	12.94	12.94	1,131,000
24 Jan 2022	12.02	12.69	11.10	12.60	12.60	2,237,700
21 Jan 2022	12.50	13.01	12.29	12.38	12.38	1,197,300
20 Jan 2022	13.87	13.99	12.60	12.65	12.65	951,300
19 Jan 2022	13.50	14.23	13.49	13.58	13.58	1,298,100
18 Jan 2022	14.08	14.23	13.17	13.22	13.22	1,087,800
14 Jan 2022	13.63	14.46	13.43	14.39	14.39	1,147,000
13 Jan 2022	14.66	14.86	13.54	13.72	13.72	1,642,300
12 Jan 2022	15.43	15.48	14.65	14.69	14.69	772,200
11 Jan 2022	15.53	15.57	14.96	15.40	15.40	765,800
10 Jan 2022	15.07	15.63	14.86	15.47	15.47	924,300
07 Jan 2022	15.62	16.30	15.46	15.53	15.53	619,800
06 Jan 2022	15.55	16.00	14.75	15.67	15.67	821,900
05 Jan 2022	16.27	16.90	15.33	15.37	15.37	1,346,400
04 Jan 2022	17.85	17.85	16.03	16.24	16.24	1,300,200
03 Jan 2022	17.44	18.19	17.30	17.69	17.69	751,800
31 Dec 2021	17.40	18.32	17.31	17.34	17.34	751,100
30 Dec 2021	17.53	18.19	17.30	17.40	17.40	706,900
29 Dec 2021	17.73	17.88	17.37	17.55	17.55	712,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

AUD/USD0.7061+0.0012(+0.18%)

ASX 2007,145.60+81.10(+1.15%)

OIL109.70-0.58(-0.53%)

GOLD1,847.00+4.90(+0.27%)

BTC-AUD42,926.05+1,061.14(+2.53%)

News that makes you smarter and richer... For free.

Anavex Life Sciences Corp. (AVXL)

ALL ORDS
7,391.00
+87.70(+1.20%)

AUD/USD
0.7061
+0.0012(+0.18%)

ASX 200
7,145.60
+81.10(+1.15%)

OIL
109.70
-0.58(-0.53%)

GOLD
1,847.00
+4.90(+0.27%)

BTC-AUD
42,926.05
+1,061.14(+2.53%)