$3.83 0.00 (%) Anavex Life Sciences Corp - NASDAQ

Dec. 6, 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
12/6/20163.793.853.703.83412,089
12/5/20163.903.903.693.80407,771
12/2/20163.783.903.703.76558,678
12/1/20163.974.003.703.81791,089
11/30/20164.004.083.813.97672,810
11/29/20164.134.193.904.001,087,985
11/28/20164.004.283.854.132,816,489
11/25/20163.743.883.653.88575,999
11/23/20163.633.853.313.751,974,097
11/22/20163.944.003.383.404,889,790
11/21/20163.283.333.173.29280,531
11/18/20163.203.283.203.28246,256
11/17/20163.153.283.113.20218,458
11/16/20163.283.353.173.22378,335
11/15/20163.213.273.193.26256,786
11/14/20163.323.483.173.21442,176
11/11/20163.203.303.173.27384,781
11/10/20163.333.333.123.21477,261
11/9/20162.903.272.823.23741,285
11/8/20162.883.102.883.01468,935
11/7/20162.942.942.852.91293,056
11/4/20162.782.922.772.84332,474
11/3/20162.772.982.772.77371,031
11/2/20163.073.072.762.78653,925
11/1/20162.933.082.793.06664,104
10/31/20162.942.962.762.79436,764
10/28/20162.913.052.862.96444,040
10/27/20163.083.092.822.95938,672
10/26/20163.103.133.063.08442,365
10/25/20163.293.343.103.13500,942
10/24/20163.343.343.253.29354,928
10/21/20163.303.363.283.33468,405
10/20/20163.303.363.283.36290,064
10/19/20163.473.473.273.32510,551
10/18/20163.373.403.263.37382,461
10/17/20163.303.323.203.29372,083
10/14/20163.433.433.263.32548,476
10/13/20163.123.533.103.421,549,382
10/12/20163.213.263.133.17540,815
10/11/20163.373.373.193.23646,596
10/10/20163.223.403.203.39736,932
10/7/20163.603.613.223.251,561,192
10/6/20163.753.803.563.591,272,845
10/5/20164.154.283.723.774,678,388
10/4/20163.713.713.513.67914,206
10/3/20163.653.723.543.63858,255
9/30/20163.833.893.503.631,543,531
9/29/20164.004.003.703.753,363,919
9/28/20164.054.884.004.1327,138,400
9/27/20163.203.213.063.14844,062
9/26/20163.133.193.013.151,073,727
9/23/20163.223.243.023.112,111,791
9/22/20163.003.542.903.2811,347,757
9/21/20162.642.662.432.61653,735
9/20/20162.972.972.612.64762,081
9/19/20162.502.602.502.60366,124
9/16/20162.502.562.462.51378,057
9/15/20162.562.582.452.50404,379
9/14/20162.612.652.462.55539,155
9/13/20163.013.022.482.581,755,191
9/12/20163.013.083.013.01622,559
9/9/20163.053.093.013.01398,983
9/8/20163.053.093.033.06163,142
9/7/20163.043.103.033.06262,827
9/6/20163.043.063.013.04354,772
9/2/20163.053.073.033.05270,644
9/1/20163.103.213.013.03737,215
8/31/20163.053.083.033.06345,817
8/30/20163.043.143.043.05249,853
8/29/20163.063.083.033.04425,421
8/26/20163.153.163.003.04788,642
8/25/20163.153.203.133.14460,286
8/24/20163.283.333.153.18531,354
8/23/20163.213.323.183.26248,127
8/22/20163.253.263.173.21260,057
8/19/20163.303.353.203.21406,203
8/18/20163.243.433.153.32441,694
8/17/20163.303.373.143.26481,328
8/16/20163.513.513.303.32527,902
8/15/20163.793.883.393.541,471,677
8/12/20163.233.783.103.703,538,184
8/11/20163.103.163.003.02694,062
8/10/20163.043.083.003.03519,864
8/9/20163.133.203.033.06772,569
8/8/20163.453.503.163.17887,454
8/5/20163.253.583.253.421,067,734
8/4/20163.143.583.113.381,675,711
8/3/20163.213.292.913.111,881,652
8/2/20163.513.583.243.371,359,123
8/1/20163.903.973.563.611,326,802
7/29/20163.704.003.543.843,361,301
7/28/20164.024.403.463.515,035,328
7/27/20167.557.604.084.4610,427,273
7/26/20167.547.617.097.491,046,066
7/25/20167.457.827.187.461,776,576
7/22/20167.107.376.756.86987,258
7/21/20167.127.327.007.11699,186
7/20/20167.057.317.057.16515,479
7/19/20167.417.666.907.001,025,735
7/18/20167.057.497.007.37898,480
  • Showing 1-100 of 281 items
  • 1
  • 2
  • 3
  • >>
Trading Center