Anavex Life Sciences Corporation (AVXL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 1.66975881262 | 5.39 | 6.15 | 5.39 | 1105526 | 5.78129036 | CS |
| 4 | 1.36 | 33.0097087379 | 4.12 | 6.15 | 3.78 | 991786 | 4.81253931 | CS |
| 12 | 2.06 | 60.2339181287 | 3.42 | 6.15 | 3.41 | 1114685 | 4.23817612 | CS |
| 26 | -0.59 | -9.71993410214 | 6.07 | 6.8989 | 3.25 | 1203725 | 4.68261717 | CS |
| 52 | -2.43 | -30.7206068268 | 7.91 | 10.45 | 3.25 | 1173752 | 5.91203628 | CS |
| 156 | -17.27 | -75.9120879121 | 22.75 | 23.73 | 3.25 | 1154681 | 9.91118064 | CS |
| 260 | 2.93 | 114.901960784 | 2.55 | 31.5 | 2.2 | 1267798 | 10.48391497 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 5.48 | -0.23 | -4.03 | 5.71 | 5.79 | 5.47 | 691407 |
| 1721342100 | 5.71 | -0.21 | -3.55 | 5.95 | 6.14 | 5.64 | 952839 |
| 1721255700 | 5.92 | 0.09 | 1.54 | 5.7 | 5.98 | 5.58 | 923072 |
| 1721169300 | 5.83 | 0 | 0.00 | 5.95 | 6.15 | 5.71 | 1698408 |
| 1721082900 | 5.83 | 0.44 | 8.16 | 5.39 | 5.88 | 5.39 | 1331713 |
| 1720823700 | 5.39 | 0.45 | 9.11 | 5.05 | 5.4349999 | 5.0199999 | 1284480 |
| 1720737300 | 4.94 | 0.32 | 6.93 | 4.6 | 4.995 | 4.6 | 1214843 |
| 1720650900 | 4.62 | 0.08 | 1.76 | 4.55 | 4.64 | 4.5199999 | 495077 |
| 1720564500 | 4.54 | 0.03 | 0.67 | 4.47 | 4.58 | 4.44 | 794534 |
| 1720478100 | 4.51 | 0.32 | 7.64 | 4.2699999 | 4.5439999 | 4.24 | 943801 |
| 1720218900 | 4.19 | 0.07 | 1.70 | 4.1 | 4.2 | 4 | 554902 |
| 1720040640 | 4.12 | -0.01 | -0.24 | 4.15 | 4.285 | 4.11 | 339789 |
| 1719959700 | 4.13 | 0.02 | 0.49 | 4.1 | 4.18 | 4.07 | 560610 |
| 1719873300 | 4.11 | -0.18 | -4.20 | 4.22 | 4.34 | 4.08 | 640092 |
| 1719614100 | 4.29 | 0 | 0.00 | 4.29 | 4.29 | 4.29 | 0 |
| 1719527700 | 4.29 | 0.47 | 12.30 | 3.84 | 4.32 | 3.78 | 1008454 |
| 1719441300 | 3.82 | -0.23 | -5.68 | 4.0199999 | 4.04 | 3.805 | 807010 |
| 1719354900 | 4.05 | -0.16 | -3.80 | 4.19 | 4.28 | 4.01 | 765570 |
| 1719268500 | 4.21 | 0.13 | 3.19 | 4.12 | 4.3099999 | 4.1 | 845857 |
| 1719009300 | 4.08 | 0.11 | 2.77 | 4.0199999 | 4.2699999 | 3.96 | 5909658 |
| 1718922900 | 3.97 | 0.09 | 2.32 | 3.85 | 4.04 | 3.76 | 1172947 |
| 1718750100 | 3.88 | 0.15 | 4.02 | 3.72 | 3.89 | 3.6337 | 930546 |
| 1718663700 | 3.73 | -0.04 | -1.06 | 3.77 | 3.77 | 3.65 | 882253 |
| 1718404500 | 3.77 | 0.04 | 1.07 | 3.71 | 3.81 | 3.51 | 1158956 |
| 1718318100 | 3.73 | -0.02 | -0.53 | 3.82 | 3.83 | 3.65 | 752460 |
| 1718231700 | 3.75 | 0.05 | 1.35 | 3.84 | 4.0099 | 3.71 | 1279439 |
| 1718145300 | 3.7 | -0.09 | -2.37 | 3.75 | 3.775 | 3.655 | 1608452 |
| 1718058900 | 3.79 | -0.08 | -2.07 | 3.85 | 3.87 | 3.69 | 1869774 |
| 1717799700 | 3.87 | -0.16 | -3.97 | 3.98 | 4.07 | 3.87 | 702142 |
| 1717713300 | 4.03 | -0.13 | -3.13 | 4.15 | 4.15 | 3.97 | 792188 |
| 1717626900 | 4.16 | 0.04 | 0.97 | 4.13 | 4.17 | 4.065 | 842501 |
| 1717540500 | 4.12 | 0.1 | 2.49 | 4 | 4.21 | 3.98 | 760269 |
| 1717454100 | 4.0199999 | -0.04 | -0.99 | 4.16 | 4.21 | 3.935 | 1093500 |
| 1717194900 | 4.0599999 | -0.08 | -1.93 | 4.17 | 4.225 | 4.03 | 3048189 |
| 1717108500 | 4.14 | 0.25 | 6.43 | 3.97 | 4.1449999 | 3.925 | 841743 |
| 1717022100 | 3.89 | -0.18 | -4.42 | 4.0199999 | 4.0199999 | 3.89 | 776402 |
| 1716935700 | 4.07 | 0.07 | 1.75 | 4.0599999 | 4.09 | 3.98 | 770653 |
| 1716590100 | 4 | -0.17 | -4.08 | 4.2 | 4.21 | 3.955 | 854696 |
| 1716503700 | 4.17 | -0.33 | -7.33 | 4.5 | 4.51 | 4.105 | 1199880 |
| 1716417300 | 4.5 | 0.15 | 3.45 | 4.33 | 4.565 | 4.3 | 796959 |
| 1716330900 | 4.35 | -0.08 | -1.81 | 4.41 | 4.4769 | 4.3 | 728902 |
| 1716244500 | 4.43 | -0.12 | -2.64 | 4.59 | 4.63 | 4.41 | 618464 |
| 1715985300 | 4.55 | 0.05 | 1.11 | 4.5599999 | 4.66 | 4.43 | 942722 |
| 1715898900 | 4.5 | 0.01 | 0.22 | 4.55 | 4.67 | 4.4349999 | 880149 |
| 1715812500 | 4.49 | 0.18 | 4.18 | 4.45 | 4.5889 | 4.4 | 1472707 |
| 1715726100 | 4.3099999 | 0.32 | 8.02 | 4.04 | 4.4599 | 4.03 | 1449520 |
| 1715639700 | 3.99 | 0.18 | 4.72 | 3.85 | 4.26 | 3.85 | 1105673 |
| 1715380500 | 3.81 | -0.07 | -1.80 | 3.88 | 3.9199 | 3.745 | 887089 |
| 1715294100 | 3.88 | 0.17 | 4.58 | 3.72 | 3.93 | 3.58 | 1001705 |
| 1715207700 | 3.71 | -0.13 | -3.39 | 3.76 | 3.795 | 3.65 | 1009988 |
| 1715121300 | 3.84 | 0 | 0.00 | 3.86 | 3.95 | 3.7602 | 876789 |
| 1715034900 | 3.84 | -0.01 | -0.26 | 3.87 | 3.87 | 3.76 | 673063 |
| 1714775700 | 3.85 | 0.09 | 2.39 | 3.89 | 3.98 | 3.82 | 872290 |
| 1714689300 | 3.76 | 0.07 | 1.90 | 3.75 | 3.77 | 3.625 | 743276 |
| 1714602900 | 3.69 | 0.04 | 1.10 | 3.66 | 3.85 | 3.53 | 1434798 |
| 1714516500 | 3.65 | 0 | 0.00 | 3.6 | 3.745 | 3.54 | 882437 |
| 1714430100 | 3.65 | 0.21 | 6.10 | 3.42 | 3.745 | 3.41 | 1161377 |
| 1714170900 | 3.44 | 0.05 | 1.47 | 3.4 | 3.48 | 3.37 | 949969 |
| 1714084500 | 3.39 | -0.02 | -0.59 | 3.38 | 3.465 | 3.25 | 1272340 |
| 1713998100 | 3.41 | -0.26 | -7.08 | 3.71 | 3.8 | 3.39 | 1955784 |
| 1713911700 | 3.67 | -0.01 | -0.27 | 3.69 | 3.91 | 3.67 | 1365920 |
| 1713825300 | 3.68 | -0.1 | -2.65 | 3.85 | 3.85 | 3.64 | 1358023 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
