$4.48 0.00 (%) Anavex Life Sciences Corp - NASDAQ

May. 23, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVXL historical data

Date Open High Low Close Volume
5/23/20164.514.554.294.48457,501
5/20/20164.304.594.184.43850,153
5/19/20164.054.173.924.15322,683
5/18/20164.134.254.004.09427,726
5/17/20164.024.173.874.05494,776
5/16/20163.994.093.964.00298,417
5/13/20164.004.194.004.05397,825
5/12/20164.334.473.884.001,036,512
5/11/20164.474.674.284.39344,491
5/10/20164.264.674.254.49626,475
5/9/20164.754.794.204.201,137,681
5/6/20165.105.134.764.81654,108
5/5/20165.205.285.125.19283,208
5/4/20165.455.485.125.20410,462
5/3/20165.155.535.125.50564,743
5/2/20165.265.545.065.241,493,992
4/29/20165.585.605.355.46665,942
4/28/20165.595.705.505.56565,543
4/27/20165.905.995.585.66942,725
4/26/20166.016.105.705.901,671,638
4/25/20165.966.495.856.067,001,061
4/22/20165.215.305.015.24551,367
4/21/20165.275.355.115.23431,569
4/20/20165.475.675.305.31492,379
4/19/20165.725.725.405.56477,872
4/18/20165.655.795.565.66499,669
4/15/20165.655.695.555.57267,114
4/14/20165.665.775.505.67378,898
4/13/20165.465.755.405.61586,691
4/12/20165.295.485.115.43887,116
4/11/20165.755.805.395.481,558,957
4/8/20166.036.235.715.918,091,860
4/7/20165.485.575.095.32440,906
4/6/20165.795.975.425.471,127,981
4/5/20165.386.005.305.731,313,018
4/4/20165.075.434.975.36689,496
4/1/20165.015.174.815.03512,286
3/31/20165.015.024.774.90439,865
3/30/20164.785.174.754.94643,750
3/29/20164.824.954.654.78487,445
3/28/20164.634.764.554.61146,216
3/24/20164.544.844.514.63275,996
3/23/20164.814.904.564.63333,158
3/22/20164.804.954.684.84312,542
3/21/20164.925.054.724.79423,183
3/18/20164.694.954.694.92335,310
3/17/20164.594.864.504.72423,157
3/16/20164.504.664.384.55442,653
3/15/20164.874.904.514.52549,112
3/14/20164.765.094.584.931,351,982
3/11/20165.645.645.025.091,167,781
3/10/20165.505.504.725.481,637,626
3/9/20164.845.244.785.16866,408
3/8/20164.624.954.564.80528,489
3/7/20164.454.724.404.61506,732
3/4/20164.894.904.364.47766,716
3/3/20164.604.914.544.80506,080
3/2/20164.464.704.414.63428,640
3/1/20164.454.594.374.55342,237
2/29/20164.504.624.304.47437,284
2/26/20164.504.524.324.44296,098
2/25/20164.164.504.154.40592,951
2/24/20163.894.283.834.24447,367
2/23/20163.934.073.924.05260,276
2/22/20163.954.133.804.03491,192
2/19/20164.254.263.853.98729,520
2/18/20163.824.353.824.25962,375
2/17/20163.723.953.723.81553,028
2/16/20163.783.843.553.64403,022
2/12/20163.723.773.573.77328,087
2/11/20163.403.663.303.62676,233
2/10/20163.833.953.473.50770,851
2/9/20164.124.403.603.711,205,886
2/8/20164.254.404.084.32980,657
2/5/20164.704.744.524.64722,686
2/4/20164.374.834.364.741,115,773
2/3/20164.254.674.054.451,606,595
2/2/20164.004.903.954.273,712,606
2/1/20163.603.953.513.89553,110
1/29/20163.423.623.373.59555,260
1/28/20163.653.743.413.43444,102
1/27/20163.763.833.583.60730,803
1/26/20164.064.183.783.81946,738
1/25/20163.704.183.504.121,041,948
1/22/20163.653.783.533.66461,694
1/21/20163.553.883.523.61727,864
1/20/20163.553.603.293.581,375,650
1/19/20164.024.073.653.721,169,004
1/15/20163.764.183.764.011,064,002
1/14/20163.774.293.304.052,056,345
1/13/20164.054.053.503.672,214,350
1/12/20165.035.094.064.102,681,484
1/11/20165.685.804.825.165,227,009
1/8/20164.704.883.774.603,365,984
1/7/20164.985.114.474.531,965,904
1/6/20166.056.054.955.112,643,150
1/5/20166.126.336.006.121,443,753
1/4/20165.496.345.306.262,658,611
12/31/20155.095.614.605.574,387,587
12/30/20155.896.065.405.503,806,269
  • Showing 1-100 of 144 items
  • 1
  • 2
  • >>
Trading Center