Register for streaming realtime charts, analysis tools, and prices.
AVXL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17 2024 | 5.46 | -0.24 | -4.21% | 5.76 | 5.80 | 5.29 | 1,149,743 |
| Sep 16 2024 | 5.70 | 0.39 | 7.34% | 5.36 | 5.73 | 5.1805 | 928,778 |
| Sep 13 2024 | 5.31 | 0.10 | 1.92% | 5.25 | 5.48 | 5.17 | 912,440 |
| Sep 12 2024 | 5.21 | 0.08 | 1.56% | 5.14 | 5.24 | 5.05 | 542,252 |
| Sep 11 2024 | 5.13 | 0.13 | 2.50% | 5.01 | 5.14 | 4.9301 | 532,922 |
| Sep 10 2024 | 5.005 | -0.15 | -2.82% | 5.15 | 5.195 | 4.94 | 851,014 |
| Sep 09 2024 | 5.15 | 0.00 | 0.00% | 5.20 | 5.53 | 5.125 | 827,149 |
| Sep 06 2024 | 5.15 | -0.41 | -7.37% | 5.53 | 5.60 | 5.09 | 865,866 |
| Sep 05 2024 | 5.56 | -0.06 | -1.07% | 5.62 | 5.621 | 5.45 | 526,097 |
| Sep 04 2024 | 5.62 | 0.16 | 2.93% | 5.51 | 5.79 | 5.44 | 501,630 |
| Sep 03 2024 | 5.46 | -0.56 | -9.30% | 6.02 | 6.06 | 5.26 | 1,404,927 |
| Aug 30 2024 | 6.02 | 0.05 | 0.84% | 6.00 | 6.02 | 5.85 | 549,975 |
| Aug 29 2024 | 5.97 | 0.09 | 1.53% | 5.92 | 6.20 | 5.91 | 543,989 |
| Aug 28 2024 | 5.88 | -0.20 | -3.29% | 6.06 | 6.1557 | 5.84 | 631,515 |
| Aug 27 2024 | 6.08 | -0.28 | -4.40% | 6.30 | 6.35 | 6.07 | 440,580 |
| Aug 26 2024 | 6.36 | 0.04 | 0.63% | 6.33 | 6.64 | 6.27 | 632,723 |
| Aug 23 2024 | 6.32 | 0.19 | 3.10% | 6.17 | 6.50 | 6.15 | 682,337 |
| Aug 22 2024 | 6.13 | -0.22 | -3.46% | 6.36 | 6.36 | 6.105 | 467,167 |
| Aug 21 2024 | 6.35 | 0.22 | 3.59% | 6.19 | 6.39 | 6.06 | 802,149 |
| Aug 20 2024 | 6.13 | -0.15 | -2.39% | 6.25 | 6.27 | 6.03 | 369,539 |
| Aug 19 2024 | 6.28 | 0.19 | 3.12% | 6.08 | 6.30 | 5.99 | 642,844 |
| Aug 16 2024 | 6.09 | -0.22 | -3.49% | 6.29 | 6.36 | 5.93 | 717,090 |
| Aug 15 2024 | 6.31 | 0.13 | 2.19% | 6.32 | 6.46 | 6.2097 | 549,432 |
| Aug 14 2024 | 6.175 | -0.25 | -3.82% | 6.47 | 6.47 | 6.125 | 546,476 |
| Aug 13 2024 | 6.42 | 0.26 | 4.22% | 6.21 | 6.53 | 6.20 | 492,542 |
| Aug 12 2024 | 6.16 | -0.15 | -2.30% | 6.37 | 6.385 | 6.08 | 598,070 |
| Aug 09 2024 | 6.305 | -0.34 | -5.05% | 6.71 | 6.71 | 6.23 | 651,938 |
| Aug 08 2024 | 6.64 | 0.56 | 9.21% | 6.10 | 6.73 | 6.10 | 811,753 |
| Aug 07 2024 | 6.08 | -0.74 | -10.79% | 7.00 | 7.16 | 6.055 | 1,301,951 |
| Aug 06 2024 | 6.815 | 0.37 | 5.66% | 6.65 | 7.10 | 6.3301 | 1,147,822 |
| Aug 05 2024 | 6.45 | -0.05 | -0.69% | 5.81 | 6.76 | 5.77 | 1,382,508 |
| Aug 02 2024 | 6.495 | -0.09 | -1.29% | 6.31 | 6.62 | 6.16 | 1,265,326 |
| Aug 01 2024 | 6.58 | -0.22 | -3.16% | 6.77 | 6.78 | 6.41 | 1,523,402 |
| Jul 31 2024 | 6.795 | 0.49 | 7.69% | 6.22 | 6.9298 | 6.21 | 1,278,376 |
| Jul 30 2024 | 6.31 | -0.73 | -10.37% | 6.94 | 7.07 | 6.15 | 2,015,472 |
| Jul 29 2024 | 7.04 | 0.30 | 4.45% | 7.00 | 7.49 | 6.42 | 3,452,584 |
| Jul 26 2024 | 6.74 | -0.10 | -1.46% | 7.00 | 7.24 | 6.715 | 1,366,975 |
| Jul 25 2024 | 6.84 | 0.38 | 5.88% | 6.50 | 7.09 | 6.39 | 1,470,148 |
| Jul 24 2024 | 6.46 | -0.12 | -1.82% | 6.53 | 6.78 | 6.39 | 1,404,565 |
| Jul 23 2024 | 6.58 | 0.67 | 11.34% | 5.88 | 6.82 | 5.85 | 2,177,802 |
| Jul 22 2024 | 5.91 | 0.43 | 7.85% | 5.74 | 5.94 | 5.50 | 1,032,498 |
| Jul 19 2024 | 5.48 | -0.23 | -4.03% | 5.71 | 5.79 | 5.47 | 691,407 |
| Jul 18 2024 | 5.71 | -0.21 | -3.55% | 5.95 | 6.14 | 5.64 | 952,839 |
| Jul 17 2024 | 5.92 | 0.09 | 1.54% | 5.70 | 5.98 | 5.58 | 923,072 |
| Jul 16 2024 | 5.83 | 0.00 | 0.00% | 5.95 | 6.15 | 5.71 | 1,698,408 |
| Jul 15 2024 | 5.83 | 0.44 | 8.16% | 5.39 | 5.88 | 5.39 | 1,331,713 |
| Jul 12 2024 | 5.39 | 0.45 | 9.11% | 5.05 | 5.435 | 5.02 | 1,284,480 |
| Jul 11 2024 | 4.94 | 0.32 | 6.93% | 4.60 | 4.995 | 4.60 | 1,214,843 |
| Jul 10 2024 | 4.62 | 0.08 | 1.76% | 4.55 | 4.64 | 4.52 | 495,077 |
| Jul 09 2024 | 4.54 | 0.03 | 0.67% | 4.47 | 4.58 | 4.44 | 794,534 |
| Jul 08 2024 | 4.51 | 0.32 | 7.64% | 4.27 | 4.544 | 4.24 | 943,801 |
| Jul 05 2024 | 4.19 | 0.07 | 1.70% | 4.10 | 4.20 | 4.00 | 554,902 |
| Jul 03 2024 | 4.12 | -0.01 | -0.24% | 4.15 | 4.285 | 4.11 | 339,789 |
| Jul 02 2024 | 4.13 | 0.02 | 0.49% | 4.10 | 4.18 | 4.07 | 560,610 |
| Jul 01 2024 | 4.11 | -0.18 | -4.20% | 4.22 | 4.34 | 4.08 | 640,092 |
| Jun 28 2024 | 4.29 | 0.00 | 0.00% | 4.29 | 4.29 | 4.29 | 0 |
| Jun 27 2024 | 4.29 | 0.47 | 12.30% | 3.84 | 4.32 | 3.78 | 1,008,454 |
| Jun 26 2024 | 3.82 | -0.23 | -5.68% | 4.02 | 4.04 | 3.805 | 807,010 |
| Jun 25 2024 | 4.05 | -0.16 | -3.80% | 4.19 | 4.28 | 4.01 | 765,570 |
| Jun 24 2024 | 4.21 | 0.13 | 3.19% | 4.12 | 4.31 | 4.10 | 845,857 |
| Jun 21 2024 | 4.08 | 0.11 | 2.77% | 4.02 | 4.27 | 3.96 | 5,909,658 |
| Jun 20 2024 | 3.97 | 0.09 | 2.32% | 3.85 | 4.04 | 3.76 | 1,172,947 |
