Anavex Life Sciences Corporation (AVXL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 7.46268656716 | 5.36 | 5.935 | 5.1805 | 1113722 | 5.61323945 | CS |
| 4 | -0.57 | -9.00473933649 | 6.33 | 6.64 | 4.9301 | 803396 | 5.54711417 | CS |
| 12 | 1.54 | 36.4928909953 | 4.22 | 7.49 | 4 | 952463 | 5.94949549 | CS |
| 26 | 1.1 | 23.6051502146 | 4.66 | 7.49 | 3.25 | 1089649 | 4.83764916 | CS |
| 52 | -1.09 | -15.9124087591 | 6.85 | 10.45 | 3.25 | 1184499 | 5.66296657 | CS |
| 156 | -12.33 | -68.1592039801 | 18.09 | 23.73 | 3.25 | 1144044 | 9.19369538 | CS |
| 260 | 2.19 | 61.3445378151 | 3.57 | 31.5 | 2.2 | 1291013 | 10.43454913 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1724193300 | 6.13 | -0.15 | -2.39 | 6.25 | 6.2699999 | 6.03 | 369539 |
| 1724106900 | 6.28 | 0.19 | 3.12 | 6.08 | 6.3 | 5.99 | 642844 |
| 1723847700 | 6.09 | -0.22 | -3.49 | 6.36 | 6.36 | 5.93 | 706702 |
| 1723761300 | 6.3099999 | 0.13 | 2.19 | 6.32 | 6.46 | 6.2097 | 549432 |
| 1723674900 | 6.175 | -0.25 | -3.82 | 6.47 | 6.47 | 6.125 | 546476 |
| 1723588500 | 6.42 | 0.26 | 4.22 | 6.2798999 | 6.53 | 6.24 | 480014 |
| 1723502100 | 6.16 | -0.15 | -2.30 | 6.37 | 6.385 | 6.08 | 598070 |
| 1723242900 | 6.305 | -0.34 | -5.05 | 6.71 | 6.71 | 6.23 | 651938 |
| 1723156500 | 6.64 | 0.56 | 9.21 | 6.1 | 6.73 | 6.1 | 811753 |
| 1723070100 | 6.08 | -0.74 | -10.79 | 7 | 7.16 | 6.055 | 1301951 |
| 1722983700 | 6.815 | 0.37 | 5.66 | 6.65 | 7.1 | 6.3301 | 1147822 |
| 1722897300 | 6.45 | -0.05 | -0.69 | 5.8895 | 6.76 | 5.87 | 1325252 |
| 1722638100 | 6.495 | -0.09 | -1.29 | 6.3099999 | 6.62 | 6.16 | 1239020 |
| 1722551700 | 6.58 | -0.22 | -3.16 | 6.77 | 6.78 | 6.41 | 1523402 |
| 1722465300 | 6.795 | 0.49 | 7.69 | 6.22 | 6.9298 | 6.21 | 1278376 |
| 1722378900 | 6.3099999 | -0.73 | -10.37 | 6.94 | 7.07 | 6.15 | 2015472 |
| 1722292500 | 7.04 | 0.3 | 4.45 | 7 | 7.49 | 6.42 | 3452584 |
| 1722033300 | 6.74 | -0.1 | -1.46 | 7 | 7.24 | 6.715 | 1366975 |
| 1721946900 | 6.84 | 0.38 | 5.88 | 6.5 | 7.09 | 6.39 | 1458104 |
| 1721860500 | 6.46 | -0.12 | -1.82 | 6.62 | 6.73 | 6.39 | 1341725 |
| 1721774100 | 6.58 | 0.68 | 11.51 | 5.88 | 6.82 | 5.85 | 2177802 |
| 1721687700 | 5.9009 | 0.42 | 7.68 | 5.74 | 5.925 | 5.5 | 693565 |
| 1721428500 | 5.48 | -0.23 | -4.03 | 5.72 | 5.79 | 5.47 | 668019 |
| 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 | 5.65 | 876650 |
| 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 | 1206971 |
| 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 | -0.11 | -2.61 | 4.22 | 4.34 | 4.08 | 640092 |
| 1719614100 | 4.22 | -0.07 | -1.63 | 4.26 | 4.3099999 | 4.13 | 3069155 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
