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 | -0.2531 | -2.84382022472 | 8.9 | 9.24 | 7.18 | 1511295 | 7.85852031 | CS |
| 4 | 3.2469 | 60.1277777778 | 5.4 | 10.45 | 5.22 | 1650281 | 7.6509641 | CS |
| 12 | 2.7269 | 46.0625 | 5.92 | 10.45 | 4.9301 | 990827 | 6.70389226 | CS |
| 26 | 4.2369 | 96.074829932 | 4.41 | 10.45 | 3.51 | 1046767 | 5.85850005 | CS |
| 52 | 1.6474 | 23.5359668548 | 6.9995 | 10.45 | 3.25 | 1204011 | 5.8482864 | CS |
| 156 | -11.7101 | -57.5237019207 | 20.357 | 21.3 | 3.25 | 1158411 | 8.74949639 | CS |
| 260 | 6.1969 | 252.934693878 | 2.45 | 31.5 | 2.2 | 1316454 | 10.43692024 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 8.475 | 0.23 | 2.85 | 8.27 | 8.48 | 8.05 | 898339 |
| 1732059300 | 8.24 | 0.79 | 10.60 | 7.4 | 8.32 | 7.31 | 1399436 |
| 1731972900 | 7.45 | 0 | 0.07 | 7.46 | 7.5787 | 7.18 | 1423694 |
| 1731713700 | 7.445 | -0.59 | -7.29 | 8.005 | 8.015 | 7.42 | 1953461 |
| 1731627300 | 8.03 | -0.86 | -9.67 | 9.2 | 9.2 | 8 | 1659454 |
| 1731540900 | 8.89 | -0.13 | -1.44 | 9.15 | 9.39 | 8.88 | 966521 |
| 1731454500 | 9.02 | -0.13 | -1.42 | 8.98 | 9.5975 | 8.9622 | 1291705 |
| 1731368100 | 9.15 | -0.09 | -0.97 | 9.71 | 10.45 | 8.72 | 2774355 |
| 1731108900 | 9.24 | 1.61 | 21.02 | 7.62 | 9.255 | 7.59 | 2926752 |
| 1731022500 | 7.635 | -0.16 | -1.99 | 7.8793 | 8.08 | 7.55 | 1237795 |
| 1730936100 | 7.79 | 0.09 | 1.17 | 8 | 8.0399999 | 7.65 | 1383864 |
| 1730849700 | 7.7 | 0.4 | 5.48 | 7.3 | 8.1 | 7.19 | 2070647 |
| 1730763300 | 7.3 | 0.47 | 6.80 | 6.82 | 7.44 | 6.62 | 2152744 |
| 1730500500 | 6.835 | 0.22 | 3.25 | 6.81 | 7.07 | 6.5 | 1987122 |
| 1730414100 | 6.62 | 0.91 | 15.94 | 5.88 | 7.37 | 5.88 | 5755475 |
| 1730327700 | 5.71 | -0.01 | -0.09 | 5.65 | 5.8491 | 5.65 | 305275 |
| 1730241300 | 5.715 | -0.07 | -1.12 | 5.6849999 | 5.83 | 5.64 | 498768 |
| 1730154900 | 5.78 | 0.54 | 10.31 | 5.29 | 5.79 | 5.29 | 694708 |
| 1729895700 | 5.24 | -0.09 | -1.69 | 5.38 | 5.57 | 5.22 | 615077 |
| 1729809300 | 5.33 | -0.06 | -1.11 | 5.4 | 5.46 | 5.3 | 442321 |
| 1729722900 | 5.39 | -0.25 | -4.43 | 5.59 | 5.7008 | 5.3099999 | 701290 |
| 1729636500 | 5.64 | 0.19 | 3.49 | 5.42 | 5.68 | 5.285 | 640851 |
| 1729550100 | 5.45 | -0.2 | -3.54 | 5.63 | 5.7699999 | 5.3949999 | 758507 |
| 1729290900 | 5.65 | 0.15 | 2.63 | 5.5199999 | 5.7 | 5.46 | 439973 |
| 1729204500 | 5.505 | -0.02 | -0.36 | 5.65 | 5.65 | 5.43 | 382584 |
| 1729118100 | 5.525 | 0.14 | 2.50 | 5.4 | 5.6 | 5.39 | 536354 |
| 1729031700 | 5.39 | -0.02 | -0.37 | 5.41 | 5.51 | 5.3216 | 379766 |
| 1728945300 | 5.41 | 0.03 | 0.56 | 5.36 | 5.555 | 5.33 | 488967 |
| 1728686100 | 5.38 | 0.27 | 5.28 | 5.11 | 5.4 | 5.11 | 493610 |
| 1728599700 | 5.11 | -0.02 | -0.39 | 5.07 | 5.14 | 5.03 | 379437 |
| 1728513300 | 5.13 | -0.11 | -2.10 | 5.21 | 5.3 | 5.1 | 600824 |
| 1728426900 | 5.24 | -0.13 | -2.42 | 5.352 | 5.54 | 5.2099 | 580506 |
| 1728340500 | 5.37 | -0.23 | -4.02 | 5.6 | 5.6 | 5.36 | 344072 |
| 1728081300 | 5.595 | -0.01 | -0.09 | 5.65 | 5.72 | 5.5701 | 385330 |
| 1727994900 | 5.6 | -0.06 | -0.97 | 5.6 | 5.75 | 5.47 | 485871 |
| 1727908500 | 5.655 | 0.22 | 3.95 | 5.37 | 5.69 | 5.2699999 | 509949 |
| 1727822100 | 5.44 | -0.24 | -4.23 | 5.63 | 5.67 | 5.33 | 609064 |
| 1727735520 | 5.68 | 0 | 0.00 | 5.65 | 5.88 | 5.5599999 | 501332 |
| 1727476500 | 5.68 | 0.01 | 0.18 | 5.74 | 5.79 | 5.61 | 475822 |
| 1727390100 | 5.67 | 0.22 | 4.04 | 5.51 | 5.71 | 5.4501 | 516941 |
| 1727303700 | 5.45 | -0.11 | -1.98 | 5.58 | 5.6798 | 5.4012 | 466132 |
| 1727217300 | 5.5599999 | 0.07 | 1.28 | 5.53 | 5.67 | 5.4021 | 418857 |
| 1727130900 | 5.49 | -0.15 | -2.66 | 5.66 | 5.695 | 5.48 | 498810 |
| 1726871700 | 5.64 | -0.12 | -2.08 | 5.76 | 5.78 | 5.46 | 2003546 |
| 1726785300 | 5.76 | 0.26 | 4.73 | 5.62 | 5.9349999 | 5.5 | 805848 |
| 1726698900 | 5.5 | 0.04 | 0.73 | 5.46 | 5.7282 | 5.28 | 728136 |
| 1726612500 | 5.46 | -0.24 | -4.21 | 5.6231 | 5.74 | 5.29 | 1106860 |
| 1726526100 | 5.7 | 0.39 | 7.34 | 5.36 | 5.73 | 5.1805 | 924218 |
| 1726266900 | 5.3099999 | 0.1 | 1.92 | 5.3099999 | 5.48 | 5.1938 | 900092 |
| 1726180500 | 5.21 | 0.08 | 1.56 | 5.13 | 5.24 | 5.05 | 528804 |
| 1726094100 | 5.13 | 0.13 | 2.50 | 5.01 | 5.14 | 4.9301 | 532922 |
| 1726007700 | 5.005 | -0.15 | -2.82 | 5.14 | 5.17 | 4.94 | 841154 |
| 1725921300 | 5.15 | 0 | 0.00 | 5.2 | 5.53 | 5.125 | 827149 |
| 1725662100 | 5.15 | -0.41 | -7.37 | 5.57 | 5.57 | 5.09 | 858398 |
| 1725575700 | 5.5599999 | -0.06 | -1.07 | 5.62 | 5.621 | 5.45 | 512215 |
| 1725489300 | 5.62 | 0.16 | 2.93 | 5.51 | 5.79 | 5.44 | 501630 |
| 1725402900 | 5.46 | -0.56 | -9.30 | 6.0599999 | 6.0599999 | 5.26 | 1394767 |
| 1725057300 | 6.0199999 | 0.05 | 0.84 | 6 | 6.0199999 | 5.85 | 549975 |
| 1724970900 | 5.97 | 0.09 | 1.53 | 5.92 | 6.2 | 5.91 | 543989 |
| 1724884500 | 5.88 | -0.2 | -3.29 | 6.0599999 | 6.1557 | 5.84 | 631515 |
| 1724798100 | 6.08 | -0.28 | -4.40 | 6.3 | 6.35 | 6.07 | 440580 |
| 1724711700 | 6.36 | 0.04 | 0.63 | 6.33 | 6.64 | 6.2699999 | 632723 |
| 1724452500 | 6.32 | 0.19 | 3.10 | 6.17 | 6.5 | 6.15 | 682337 |
| 1724366100 | 6.13 | -0.22 | -3.46 | 6.36 | 6.36 | 6.105 | 467167 |
| 1724279700 | 6.35 | 0.22 | 3.59 | 6.19 | 6.39 | 6.0599999 | 802149 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
