$3.11 -0.17 (%) Anavex Life Sciences Corp - NASDAQ

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVXL historical data

Date Open High Low Close Volume
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
7/15/20166.807.176.707.06783,633
7/14/20167.007.076.626.801,282,758
7/13/20167.447.607.067.101,177,831
7/12/20167.487.847.107.621,652,984
7/11/20167.658.307.437.732,398,376
7/8/20166.918.006.787.581,958,452
7/7/20166.376.996.306.941,140,912
7/6/20166.266.406.036.30643,553
7/5/20165.806.475.666.261,041,884
7/1/20166.176.175.605.891,225,463
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
  • Showing 1-100 of 230 items
  • 1
  • 2
  • 3
  • >>
Trading Center