Anavex Life Sciences Corporation (AVXL)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1 | 13.6645962733 | 8.05 | 9.35 | 7.97 | 734632 | 8.72410715 | CS |
| 4 | 1.66 | 22.1628838451 | 7.49 | 9.35 | 7.26 | 778080 | 7.98680184 | CS |
| 12 | -0.32 | -3.37909186906 | 9.47 | 9.8 | 7.16 | 924881 | 8.33410077 | CS |
| 26 | 0.61 | 7.14285714286 | 8.54 | 14.4405 | 7.16 | 1279229 | 9.57757752 | CS |
| 52 | 5.3 | 137.662337662 | 3.85 | 14.4405 | 3.76 | 1192349 | 8.24943835 | CS |
| 156 | 0.4 | 4.57142857143 | 8.75 | 15.24 | 3.25 | 1205259 | 8.28426172 | CS |
| 260 | 4.01 | 78.0155642023 | 5.14 | 31.5 | 3.25 | 1359078 | 10.89858128 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750458900 | 9.09 | 0.06 | 0.66 | 9.17 | 9.3 | 8.81 | 1609901 |
| 1750286100 | 9.03 | 0.11 | 1.23 | 8.91 | 9.35 | 8.9096 | 848257 |
| 1750199700 | 8.92 | 0.31 | 3.60 | 8.51 | 8.945 | 8.43 | 759245 |
| 1750113300 | 8.61 | 0.58 | 7.22 | 8.18 | 8.6199999 | 8.05 | 889082 |
| 1749854100 | 8.03 | -0.19 | -2.31 | 8.05 | 8.22 | 7.97 | 441943 |
| 1749767700 | 8.22 | 0.02 | 0.24 | 8.05 | 8.26 | 8.05 | 308260 |
| 1749681300 | 8.2 | 0.08 | 0.99 | 8.22 | 8.47 | 8.1199999 | 535494 |
| 1749594900 | 8.1199999 | 0.19 | 2.40 | 7.96 | 8.25 | 7.895 | 458166 |
| 1749508500 | 7.93 | -0.34 | -4.11 | 8.35 | 8.4101 | 7.87 | 889819 |
| 1749249300 | 8.27 | 0.49 | 6.30 | 7.8 | 8.33 | 7.8 | 1187854 |
| 1749162900 | 7.78 | 0.06 | 0.78 | 7.74 | 7.85 | 7.6577 | 581865 |
| 1749076500 | 7.72 | -0.12 | -1.53 | 7.86 | 7.9 | 7.655 | 512055 |
| 1748990100 | 7.84 | 0.28 | 3.70 | 7.58 | 7.87 | 7.51 | 1783806 |
| 1748903700 | 7.56 | 0.03 | 0.40 | 7.5 | 7.74 | 7.48 | 620435 |
| 1748644500 | 7.53 | -0.1 | -1.31 | 7.5 | 7.62 | 7.31 | 841777 |
| 1748558100 | 7.63 | 0.05 | 0.66 | 7.67 | 7.8 | 7.5159 | 748042 |
| 1748471700 | 7.58 | 0.21 | 2.85 | 7.46 | 7.66 | 7.27 | 1105461 |
| 1748385300 | 7.37 | -0.16 | -2.12 | 7.67 | 7.81 | 7.26 | 827307 |
| 1748039700 | 7.53 | -0.14 | -1.83 | 7.49 | 7.765 | 7.49 | 666574 |
| 1747953300 | 7.67 | -0.11 | -1.41 | 7.7 | 7.93 | 7.5727 | 873476 |
| 1747866900 | 7.78 | 0.25 | 3.32 | 7.54 | 7.81 | 7.344 | 1028799 |
| 1747780500 | 7.53 | -0.91 | -10.78 | 8.41 | 8.43 | 7.16 | 3120166 |
| 1747694100 | 8.44 | 0.12 | 1.44 | 8.2 | 8.46 | 8.1199999 | 631173 |
| 1747434900 | 8.32 | -0.05 | -0.60 | 8.44 | 8.46 | 8.21 | 655036 |
| 1747348500 | 8.3699999 | 0.2 | 2.45 | 8.23 | 8.4126 | 7.975 | 690605 |
| 1747262100 | 8.17 | 0.05 | 0.62 | 8.25 | 8.56 | 8.025 | 894024 |
| 1747175700 | 8.1199999 | -0.43 | -5.03 | 8.63 | 8.66 | 8.02 | 1054800 |
| 1747089300 | 8.55 | 0.3 | 3.64 | 8.58 | 8.68 | 8.3977 | 735112 |
| 1746830100 | 8.25 | -0.31 | -3.62 | 8.5 | 8.6779 | 8.23 | 811603 |
| 1746743700 | 8.56 | 0.08 | 0.94 | 8.545 | 8.81 | 8.3 | 834646 |
| 1746657300 | 8.48 | 0.25 | 3.04 | 8.33 | 8.555 | 8.275 | 870119 |
| 1746570900 | 8.23 | -0.68 | -7.63 | 8.69 | 8.7899 | 8.2 | 1120751 |
| 1746484500 | 8.91 | -0.45 | -4.81 | 9.36 | 9.48 | 8.8 | 921547 |
| 1746225300 | 9.36 | 0.05 | 0.54 | 9.44 | 9.5854 | 9.23 | 526775 |
| 1746138900 | 9.31 | -0.19 | -2.00 | 9.4 | 9.5 | 9.25 | 763814 |
| 1746052500 | 9.5 | -0.13 | -1.35 | 9.4 | 9.6914 | 9.33 | 638984 |
| 1745966100 | 9.63 | 0.05 | 0.52 | 9.57 | 9.67 | 9.42 | 440778 |
| 1745879700 | 9.58 | 0.16 | 1.70 | 9.45 | 9.7195 | 9.3301 | 471849 |
| 1745620500 | 9.42 | -0.03 | -0.32 | 9.46 | 9.655 | 9.312 | 308252 |
| 1745534100 | 9.45 | 0.14 | 1.50 | 9.31 | 9.5822 | 9.27 | 472200 |
| 1745447700 | 9.31 | 0.1 | 1.09 | 9.47 | 9.8 | 9.26 | 964950 |
| 1745361300 | 9.21 | 0.45 | 5.14 | 8.9 | 9.24 | 8.78 | 696984 |
| 1745274900 | 8.76 | -0.19 | -2.12 | 8.8699999 | 9.2350999 | 8.61 | 666432 |
| 1744929300 | 8.95 | 0.11 | 1.24 | 8.81 | 8.99 | 8.7 | 351322 |
| 1744842900 | 8.84 | -0.28 | -3.07 | 9.02 | 9.0902999 | 8.61 | 602325 |
| 1744756500 | 9.1199999 | 0.3 | 3.40 | 8.81 | 9.1649999 | 8.74 | 630733 |
| 1744670100 | 8.82 | -0.04 | -0.45 | 9 | 9.07 | 8.57 | 697761 |
| 1744410900 | 8.86 | 0.32 | 3.75 | 8.63 | 8.98 | 8.41 | 674354 |
| 1744324500 | 8.5399999 | -0.18 | -2.06 | 8.5 | 8.76 | 8.08 | 1445521 |
| 1744238100 | 8.72 | 1.12 | 14.74 | 7.6 | 8.72 | 7.265 | 2378955 |
| 1744151700 | 7.6 | -0.73 | -8.76 | 8.53 | 8.69 | 7.42 | 1492174 |
| 1744065300 | 8.33 | 0.14 | 1.71 | 7.89 | 8.68 | 7.82 | 1930881 |
| 1743806100 | 8.19 | -0.11 | -1.33 | 8.02 | 8.39 | 7.79 | 1483709 |
| 1743719700 | 8.3 | -0.26 | -3.04 | 7.94 | 8.4 | 7.83 | 1153661 |
| 1743633300 | 8.56 | 0.54 | 6.73 | 7.83 | 8.735 | 7.75 | 1233451 |
| 1743546900 | 8.02 | -0.56 | -6.53 | 8.57 | 8.7 | 7.895 | 1715484 |
| 1743460500 | 8.58 | -0.14 | -1.61 | 8.41 | 8.85 | 8.35 | 1437740 |
| 1743201300 | 8.72 | -0.82 | -8.60 | 9.47 | 9.5296 | 8.63 | 1556337 |
| 1743114900 | 9.5399999 | 0.18 | 1.92 | 9.39 | 9.86 | 9.24 | 1016448 |
| 1743028500 | 9.36 | -0.2 | -2.09 | 9.55 | 9.8699999 | 9.21 | 1049270 |
| 1742942100 | 9.56 | -0.05 | -0.52 | 9.58 | 9.73 | 9.35 | 1071500 |
| 1742855700 | 9.61 | -0.13 | -1.33 | 9.9 | 9.9692 | 9.3 | 1005720 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
