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 | -1.165 | -11.6909182137 | 9.965 | 10.05 | 8.46 | 1072615 | 9.24875965 | CS |
| 4 | -4.4 | -33.3333333333 | 13.2 | 14.25 | 8.46 | 1711073 | 10.49808234 | CS |
| 12 | -0.18 | -2.00445434298 | 8.98 | 14.4405 | 7.18 | 1912490 | 10.12491514 | CS |
| 26 | 2.99 | 51.4629948365 | 5.81 | 14.4405 | 4.9301 | 1333392 | 8.74913709 | CS |
| 52 | 3.11 | 54.6572934974 | 5.69 | 14.4405 | 3.25 | 1290989 | 6.84647837 | CS |
| 156 | -1.4 | -13.7254901961 | 10.2 | 15.24 | 3.25 | 1206330 | 8.45728451 | CS |
| 260 | 5.5 | 166.666666667 | 3.3 | 31.5 | 2.2 | 1363316 | 10.60259252 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 8.8699999 | 0.23 | 2.66 | 8.66 | 9.085 | 8.59 | 951617 |
| 1738625700 | 8.64 | -0.63 | -6.80 | 8.99 | 9.1 | 8.46 | 1666754 |
| 1738366500 | 9.27 | -0.3 | -3.13 | 9.675 | 9.675 | 9.07 | 1496958 |
| 1738280100 | 9.57 | -0.13 | -1.34 | 9.83 | 10.0304 | 9.24 | 1028437 |
| 1738193700 | 9.7 | -0.21 | -2.12 | 9.9 | 10.05 | 9.65 | 579922 |
| 1738107300 | 9.91 | 0.09 | 0.92 | 9.965 | 10.02 | 9.545 | 591006 |
| 1738020900 | 9.82 | -0.67 | -6.39 | 10.17 | 10.22 | 9.4301 | 1324380 |
| 1737761700 | 10.49 | 0.5 | 5.01 | 10.2 | 10.8 | 10.01 | 924937 |
| 1737675300 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1737588900 | 9.99 | 0.14 | 1.42 | 9.84 | 10.27 | 9.69 | 1126568 |
| 1737502500 | 9.85 | 0.64 | 6.95 | 9.25 | 9.85 | 9.1 | 1526624 |
| 1737156900 | 9.21 | -0.94 | -9.26 | 10.16 | 10.205 | 8.97 | 2924132 |
| 1737070500 | 10.15 | -1.18 | -10.41 | 11.36 | 11.43 | 9.97 | 2104750 |
| 1736984100 | 11.33 | 0.86 | 8.21 | 10.7 | 11.68 | 10.61 | 1591958 |
| 1736897700 | 10.47 | -0.08 | -0.76 | 10.58 | 10.89 | 10.185 | 1764740 |
| 1736811300 | 10.55 | -0.68 | -6.06 | 11.02 | 11.07 | 10.041 | 2642924 |
| 1736552100 | 11.23 | -0.2 | -1.75 | 11.36 | 11.52 | 10.78 | 1800071 |
| 1736379300 | 11.43 | -2.03 | -15.08 | 13.1 | 13.13 | 11.155 | 3358066 |
| 1736292900 | 13.46 | 0.35 | 2.67 | 13.2 | 14.25 | 12.93 | 2636017 |
| 1736206500 | 13.11 | 0.76 | 6.15 | 12.66 | 13.32 | 12.3733 | 2221154 |
| 1735947300 | 12.35 | 0.2 | 1.65 | 12.3 | 13.015 | 11.98 | 2328047 |
| 1735860900 | 12.15 | 1.41 | 13.13 | 11.27 | 12.46 | 10.95 | 3386786 |
| 1735688100 | 10.74 | -0.3 | -2.72 | 11.05 | 11.42 | 10.4 | 2703353 |
| 1735601700 | 11.04 | -1.07 | -8.84 | 11.91 | 12.35 | 10.91 | 2787328 |
| 1735342500 | 12.11 | -0.45 | -3.58 | 13 | 13.31 | 11.76 | 3044343 |
| 1735256100 | 12.56 | 1.69 | 15.55 | 10.842 | 14.4405 | 10.767 | 6299716 |
| 1735077840 | 10.87 | -0.31 | -2.77 | 11.52 | 12.48 | 10.82 | 2884425 |
| 1734996900 | 11.18 | 2.55 | 29.55 | 8.92 | 11.5 | 8.92 | 7405998 |
| 1734737700 | 8.63 | 0.16 | 1.89 | 8.5399999 | 8.78 | 8.26 | 2512433 |
| 1734651300 | 8.47 | -0.22 | -2.53 | 8.9 | 9 | 8.47 | 1214896 |
| 1734564900 | 8.69 | -0.52 | -5.65 | 9.21 | 9.4 | 8.48 | 1593123 |
| 1734478500 | 9.21 | 0.03 | 0.33 | 9.18 | 9.48 | 9.02 | 1026336 |
| 1734392100 | 9.18 | 0.72 | 8.51 | 8.51 | 9.3699999 | 8.28 | 1543398 |
| 1734132900 | 8.46 | 0.16 | 1.93 | 8.6 | 8.8 | 8.2 | 1239555 |
| 1734046500 | 8.3 | 0.12 | 1.47 | 8.11 | 8.35 | 7.93 | 732410 |
| 1733960100 | 8.18 | -0.2 | -2.39 | 8.41 | 8.45 | 8.1199999 | 830312 |
| 1733873700 | 8.38 | 0.08 | 0.96 | 8.27 | 8.78 | 8.13 | 1018136 |
| 1733787300 | 8.3 | 0.16 | 1.97 | 8.16 | 8.5462 | 8.0399999 | 1074251 |
| 1733528100 | 8.14 | 0.54 | 7.11 | 7.81 | 8.38 | 7.79 | 1801966 |
| 1733441700 | 7.6 | -1.46 | -16.11 | 9.02 | 9.06 | 7.59 | 2495800 |
| 1733355300 | 9.06 | 0.08 | 0.89 | 8.99 | 9.27 | 8.77 | 1099264 |
| 1733268900 | 8.98 | -0.34 | -3.65 | 9.3 | 9.3892 | 8.78 | 1067182 |
| 1733182500 | 9.32 | -0.14 | -1.48 | 9.6 | 10.01 | 9.3 | 1435330 |
| 1732917840 | 9.46 | 0.43 | 4.76 | 9.1 | 9.8 | 8.875 | 1250930 |
| 1732750500 | 9.03 | -0.01 | -0.06 | 9.1199999 | 9.44 | 8.88 | 1427328 |
| 1732664100 | 9.035 | -0.1 | -1.04 | 10.3 | 10.35 | 8.69 | 2679539 |
| 1732577700 | 9.13 | 0.02 | 0.22 | 9.52 | 9.72 | 8.9857 | 1684256 |
| 1732318500 | 9.11 | 0.09 | 1.00 | 9.02 | 9.2 | 8.6 | 1974202 |
| 1732232100 | 9.02 | 0.55 | 6.43 | 8.49 | 9.39 | 8.23 | 1522490 |
| 1732145700 | 8.475 | 0.23 | 2.85 | 8.28 | 8.48 | 8.05 | 923751 |
| 1732059300 | 8.24 | 0.79 | 10.60 | 7.57 | 8.32 | 7.31 | 1474707 |
| 1731972900 | 7.45 | 0 | 0.07 | 7.59 | 7.6 | 7.18 | 1449393 |
| 1731713700 | 7.445 | -0.59 | -7.29 | 8 | 8.0611 | 7.42 | 2010071 |
| 1731627300 | 8.03 | -0.86 | -9.67 | 8.9 | 9.24 | 8 | 1698552 |
| 1731540900 | 8.89 | -0.13 | -1.44 | 9.15 | 9.39 | 8.88 | 970172 |
| 1731454500 | 9.02 | -0.13 | -1.42 | 8.98 | 9.5975 | 8.88 | 1313581 |
| 1731368100 | 9.15 | -0.09 | -0.97 | 9.71 | 10.45 | 8.72 | 2868302 |
| 1731108900 | 9.24 | 1.61 | 21.02 | 7.62 | 9.255 | 7.59 | 2940301 |
| 1731022500 | 7.635 | -0.16 | -1.99 | 7.8 | 8.08 | 7.55 | 1252525 |
| 1730936100 | 7.79 | 0.09 | 1.17 | 7.85 | 8.0399999 | 7.65 | 1402543 |
| 1730849700 | 7.7 | 0.4 | 5.48 | 7.22 | 8.1 | 7.19 | 2123173 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
