Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AVXL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 3.84 | 0.00 | 0.00% | 3.86 | 3.95 | 3.7602 | 876,789 |
| May 06 2024 | 3.84 | -0.01 | -0.26% | 3.87 | 3.87 | 3.76 | 673,063 |
| May 03 2024 | 3.85 | 0.09 | 2.39% | 3.89 | 3.98 | 3.82 | 872,290 |
| May 02 2024 | 3.76 | 0.07 | 1.90% | 3.75 | 3.77 | 3.625 | 743,276 |
| May 01 2024 | 3.69 | 0.04 | 1.10% | 3.66 | 3.85 | 3.53 | 1,434,798 |
| Apr 30 2024 | 3.65 | 0.00 | 0.00% | 3.60 | 3.745 | 3.54 | 882,437 |
| Apr 29 2024 | 3.65 | 0.21 | 6.10% | 3.42 | 3.745 | 3.41 | 1,161,377 |
| Apr 26 2024 | 3.44 | 0.05 | 1.47% | 3.40 | 3.48 | 3.37 | 949,969 |
| Apr 25 2024 | 3.39 | -0.02 | -0.59% | 3.31 | 3.465 | 3.25 | 1,208,703 |
| Apr 24 2024 | 3.41 | -0.26 | -7.08% | 3.71 | 3.80 | 3.39 | 1,955,784 |
| Apr 23 2024 | 3.67 | -0.01 | -0.27% | 3.69 | 3.91 | 3.67 | 1,365,920 |
| Apr 22 2024 | 3.68 | -0.10 | -2.65% | 3.85 | 3.85 | 3.64 | 1,358,023 |
| Apr 19 2024 | 3.78 | -0.02 | -0.53% | 3.76 | 3.80 | 3.60 | 2,083,920 |
| Apr 18 2024 | 3.80 | -0.27 | -6.63% | 4.05 | 4.08 | 3.79 | 1,659,464 |
| Apr 17 2024 | 4.07 | -0.05 | -1.21% | 4.20 | 4.2005 | 4.02 | 1,337,369 |
| Apr 16 2024 | 4.12 | -0.11 | -2.60% | 4.09 | 4.19 | 4.06 | 1,188,280 |
| Apr 15 2024 | 4.23 | -0.07 | -1.51% | 4.31 | 4.3644 | 4.175 | 1,085,955 |
| Apr 12 2024 | 4.295 | -0.16 | -3.48% | 4.41 | 4.4662 | 4.16 | 1,127,618 |
| Apr 11 2024 | 4.45 | 0.16 | 3.73% | 4.29 | 4.50 | 4.29 | 803,840 |
| Apr 10 2024 | 4.29 | -0.10 | -2.17% | 4.265 | 4.295 | 4.17 | 1,346,513 |
| Apr 09 2024 | 4.385 | -0.01 | -0.11% | 4.40 | 4.445 | 4.29 | 975,434 |
| Apr 08 2024 | 4.39 | -0.03 | -0.68% | 4.45 | 4.51 | 4.34 | 862,071 |
| Apr 05 2024 | 4.42 | -0.06 | -1.34% | 4.46 | 4.52 | 4.38 | 1,044,567 |
| Apr 04 2024 | 4.48 | -0.14 | -3.03% | 4.69 | 4.702 | 4.46 | 1,524,549 |
| Apr 03 2024 | 4.62 | 0.08 | 1.76% | 4.52 | 4.76 | 4.455 | 1,077,135 |
| Apr 02 2024 | 4.54 | -0.48 | -9.56% | 4.7693 | 4.79 | 4.515 | 1,390,149 |
| Apr 01 2024 | 5.02 | -0.07 | -1.38% | 5.08 | 5.08 | 4.875 | 819,543 |
| Mar 28 2024 | 5.09 | 0.03 | 0.59% | 5.01 | 5.20 | 4.9806 | 978,032 |
| Mar 27 2024 | 5.06 | 0.22 | 4.55% | 4.91 | 5.11 | 4.80 | 932,823 |
| Mar 26 2024 | 4.84 | 0.29 | 6.37% | 4.66 | 5.03 | 4.615 | 1,343,791 |
| Mar 25 2024 | 4.55 | -0.11 | -2.36% | 4.66 | 4.71 | 4.48 | 1,354,631 |
| Mar 22 2024 | 4.66 | -0.45 | -8.81% | 5.05 | 5.08 | 4.63 | 1,299,062 |
| Mar 21 2024 | 5.11 | -0.01 | -0.20% | 5.19 | 5.29 | 5.10 | 1,097,570 |
| Mar 20 2024 | 5.12 | 0.28 | 5.79% | 4.85 | 5.12 | 4.82 | 988,658 |
| Mar 19 2024 | 4.84 | 0.02 | 0.41% | 4.85 | 4.9199 | 4.80 | 1,530,211 |
| Mar 18 2024 | 4.82 | -0.29 | -5.68% | 5.11 | 5.15 | 4.81 | 1,534,246 |
| Mar 15 2024 | 5.11 | -0.03 | -0.58% | 5.09 | 5.26 | 5.09 | 6,398,933 |
| Mar 14 2024 | 5.14 | -0.24 | -4.46% | 5.34 | 5.36 | 5.09 | 1,249,398 |
| Mar 13 2024 | 5.38 | 0.18 | 3.46% | 5.27 | 5.5732 | 5.185 | 1,302,694 |
| Mar 12 2024 | 5.20 | 0.01 | 0.19% | 5.21 | 5.30 | 5.08 | 1,151,309 |
| Mar 11 2024 | 5.19 | -0.26 | -4.77% | 5.43 | 5.515 | 5.1603 | 1,445,321 |
| Mar 08 2024 | 5.45 | 0.26 | 5.01% | 5.23 | 5.48 | 5.2221 | 1,139,905 |
| Mar 07 2024 | 5.19 | 0.17 | 3.39% | 5.10 | 5.34 | 5.03 | 1,393,900 |
| Mar 06 2024 | 5.02 | 0.04 | 0.80% | 5.08 | 5.11 | 4.96 | 1,213,021 |
| Mar 05 2024 | 4.98 | -0.13 | -2.54% | 5.05 | 5.15 | 4.96 | 913,005 |
| Mar 04 2024 | 5.11 | -0.17 | -3.22% | 5.33 | 5.35 | 4.985 | 1,002,251 |
| Mar 01 2024 | 5.28 | 0.14 | 2.72% | 5.19 | 5.4187 | 5.125 | 990,083 |
| Feb 29 2024 | 5.14 | -0.16 | -3.02% | 5.43 | 5.5076 | 5.115 | 1,002,870 |
| Feb 28 2024 | 5.30 | -0.03 | -0.56% | 5.24 | 5.3962 | 5.21 | 810,582 |
| Feb 27 2024 | 5.33 | 0.35 | 7.03% | 5.02 | 5.37 | 4.95 | 1,583,855 |
| Feb 26 2024 | 4.98 | 0.06 | 1.22% | 4.95 | 5.05 | 4.795 | 1,608,719 |
| Feb 23 2024 | 4.92 | -0.09 | -1.80% | 5.00 | 5.14 | 4.87 | 1,612,162 |
| Feb 22 2024 | 5.01 | -0.07 | -1.38% | 5.07 | 5.1199 | 4.95 | 1,862,198 |
| Feb 21 2024 | 5.08 | -0.28 | -5.22% | 5.38 | 5.44 | 5.04 | 1,359,755 |
| Feb 20 2024 | 5.36 | -0.31 | -5.47% | 5.60 | 5.665 | 5.32 | 1,083,107 |
| Feb 16 2024 | 5.67 | -0.16 | -2.74% | 5.74 | 5.82 | 5.63 | 782,398 |
| Feb 15 2024 | 5.83 | -0.01 | -0.17% | 5.88 | 5.97 | 5.64 | 861,792 |
| Feb 14 2024 | 5.84 | 0.27 | 4.75% | 5.68 | 5.91 | 5.5501 | 706,813 |
| Feb 13 2024 | 5.575 | -0.57 | -9.20% | 5.94 | 5.95 | 5.52 | 1,149,331 |
| Feb 12 2024 | 6.14 | 0.36 | 6.23% | 5.82 | 6.15 | 5.8108 | 972,268 |
| Feb 09 2024 | 5.78 | 0.09 | 1.58% | 5.77 | 5.8301 | 5.65 | 830,088 |
| Feb 08 2024 | 5.69 | 0.10 | 1.79% | 5.66 | 5.80 | 5.53 | 1,129,279 |
