$6.11 +0.86 (%) Anavex Life Sciences Corp - NASDAQ

Jun. 30, 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
6/30/20165.616.115.396.112,150,989
6/29/20165.225.254.845.25858,751
6/28/20164.764.814.604.78428,227
6/27/20164.604.664.374.54553,788
6/24/20164.084.634.064.553,614,858
6/23/20164.154.394.134.27524,940
6/22/20164.304.324.074.15457,538
6/21/20164.324.324.014.23362,384
6/20/20164.064.184.034.11272,120
6/17/20164.284.284.024.02272,440
6/16/20164.164.304.054.29346,415
6/15/20164.094.164.014.15170,530
6/14/20164.054.143.954.08292,210
6/13/20164.204.334.014.05556,493
6/10/20164.444.444.174.21344,608
6/9/20164.424.544.344.44278,346
6/8/20164.694.734.304.35452,168
6/7/20164.744.844.614.64291,421
6/6/20164.624.754.464.70436,499
6/3/20164.704.704.454.55453,205
6/2/20164.384.704.304.63479,265
6/1/20164.464.464.354.39290,124
5/31/20164.414.494.364.44199,712
5/27/20164.414.474.284.46292,037
5/26/20164.444.484.364.43221,609
5/25/20164.454.504.354.45261,217
5/24/20164.484.494.364.41282,296
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
  • Showing 1-100 of 171 items
  • 1
  • 2
  • >>
Trading Center