AVXL

Anavex Life Sciences Historical Data

AVXL Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 10.32 0.57 5.85% 9.55 10.66 9.55 1,047,417
Sep 29 2022 9.75 -0.70 -6.7% 10.15 10.44 9.65 1,083,879
Sep 28 2022 10.45 1.20 12.97% 9.55 10.60 9.36 1,611,977
Sep 27 2022 9.25 0.35 3.93% 9.06 9.36 8.93 855,370
Sep 26 2022 8.90 -0.28 -3.05% 9.09 9.49 8.87 665,760
Sep 23 2022 9.18 -0.16 -1.71% 9.28 9.3745 8.91 864,267
Sep 22 2022 9.34 0.13 1.41% 9.12 9.51 8.90 787,635
Sep 21 2022 9.21 0.01 0.11% 9.58 9.68 9.1646 860,988
Sep 20 2022 9.20 0.12 1.32% 8.98 9.27 8.96 709,251
Sep 19 2022 9.08 -0.17 -1.84% 9.37 9.37 8.90 651,342
Sep 16 2022 9.25 -0.26 -2.73% 9.34 9.40 8.97 1,177,280
Sep 15 2022 9.51 -0.11 -1.14% 9.50 9.68 9.26 596,008
Sep 14 2022 9.62 0.21 2.23% 9.45 9.87 9.31 718,009
Sep 13 2022 9.41 -0.52 -5.24% 9.50 9.74 9.31 847,828
Sep 12 2022 9.93 -0.37 -3.59% 10.32 10.33 9.815 837,412
Sep 09 2022 10.30 0.33 3.31% 10.02 10.39 9.935 555,797
Sep 08 2022 9.97 0.40 4.18% 9.42 10.03 9.34 596,021
Sep 07 2022 9.57 0.60 6.69% 9.01 9.595 9.01 925,865
Sep 06 2022 8.97 -0.25 -2.71% 9.43 9.43 8.93 827,012
Sep 05 2022 9.22 0.00 +0.00% 9.80 9.80 9.19 0
Sep 02 2022 9.22 -0.43 -4.46% 9.80 9.80 9.19 526,780
Sep 01 2022 9.65 0.06 0.63% 9.51 9.68 9.25 417,807
Aug 31 2022 9.59 0.06 0.63% 9.70 9.93 9.46 770,308
Aug 30 2022 9.53 -0.22 -2.26% 9.99 10.08 9.33 667,674
Aug 29 2022 9.75 0.06 0.62% 9.52 9.99 9.49 522,814
Aug 26 2022 9.69 -0.88 -8.33% 10.50 10.50 9.59 874,258
Aug 25 2022 10.57 0.33 3.22% 10.37 10.615 10.09 591,183
Aug 24 2022 10.24 0.08 0.79% 10.13 10.59 10.05 707,913
Aug 23 2022 10.16 0.25 2.52% 10.00 10.29 9.89 676,303
Aug 22 2022 9.91 -0.17 -1.69% 9.98 10.28 9.81 569,369
Aug 19 2022 10.08 -0.50 -4.73% 10.49 10.49 9.96 898,914
Aug 18 2022 10.58 -0.48 -4.34% 11.03 11.14 10.47 894,296
Aug 17 2022 11.06 -0.38 -3.32% 11.25 11.49 10.98 579,078
Aug 16 2022 11.44 -0.43 -3.62% 11.75 11.78 11.09 751,716
Aug 15 2022 11.87 0.22 1.89% 11.64 11.97 11.5388 599,609
Aug 12 2022 11.65 0.66 6.01% 11.11 11.65 11.11 683,893
Aug 11 2022 10.99 -0.68 -5.83% 11.67 11.96 10.96 792,152
Aug 10 2022 11.67 0.87 8.06% 11.13 11.67 11.045 742,027
Aug 09 2022 10.80 -0.65 -5.68% 10.91 11.25 10.55 854,659
Aug 08 2022 11.45 -0.21 -1.8% 11.80 11.865 11.25 882,548
Aug 05 2022 11.66 0.83 7.66% 10.61 11.66 10.40 928,111
Aug 04 2022 10.83 0.30 2.85% 10.56 10.90 10.36 754,445
Aug 03 2022 10.53 0.19 1.84% 10.56 10.88 10.33 629,286
Aug 02 2022 10.34 0.46 4.66% 9.77 10.408 9.65 696,206
Aug 01 2022 9.88 -0.38 -3.7% 10.76 10.87 9.80 1,097,448
Jul 29 2022 10.26 -0.37 -3.48% 10.52 10.5708 9.96 836,541
Jul 28 2022 10.63 -0.13 -1.21% 10.77 10.90 10.30 610,382
Jul 27 2022 10.76 -0.03 -0.28% 11.07 11.09 10.47 779,781
Jul 26 2022 10.79 -0.27 -2.44% 10.98 11.28 10.77 572,228
Jul 25 2022 11.06 -0.11 -0.98% 11.17 11.455 10.89 518,697
Jul 22 2022 11.17 -0.71 -5.98% 11.91 11.9683 11.16 657,703
Jul 21 2022 11.88 0.41 3.57% 11.48 11.935 11.39 536,795
Jul 20 2022 11.47 0.27 2.41% 11.18 12.00 11.135 936,154
Jul 19 2022 11.20 0.60 5.66% 10.86 11.5988 10.49 1,254,759
Jul 18 2022 10.60 -2.10 -16.54% 12.84 13.389 10.51 1,876,014
Jul 15 2022 12.70 -0.16 -1.24% 13.06 13.20 12.57 917,074
Jul 14 2022 12.86 0.23 1.82% 12.44 12.958 12.22 1,035,789
Jul 13 2022 12.63 0.32 2.6% 11.91 12.7699 11.57 702,837
Jul 12 2022 12.31 0.14 1.15% 12.22 12.56 11.57 783,997
Jul 11 2022 12.17 -0.61 -4.77% 12.81 12.95 12.10 750,475
Jul 08 2022 12.78 0.23 1.83% 12.21 12.82 12.17 730,726
Jul 07 2022 12.55 0.64 5.37% 12.01 13.10 11.95 1,342,639
Jul 06 2022 11.91 0.87 7.88% 11.08 11.99 11.00 1,177,589
Jul 05 2022 11.04 0.74 7.18% 10.33 11.05 10.10 1,113,180


Your Recent History
NASDAQ
AVXL
Anavex Lif..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now