Anavex Life Sciences Corp. (AVXL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 3.6600 | 3.8500 | 3.5300 | 3.6900 | 3.6900 | 1,434,800 |
| Apr 30, 2024 | 3.6000 | 3.7450 | 3.5400 | 3.6500 | 3.6500 | 882,400 |
| Apr 29, 2024 | 3.4200 | 3.7450 | 3.4100 | 3.6500 | 3.6500 | 1,161,500 |
| Apr 26, 2024 | 3.4000 | 3.4800 | 3.3700 | 3.4400 | 3.4400 | 950,000 |
| Apr 25, 2024 | 3.3800 | 3.4650 | 3.2500 | 3.3900 | 3.3900 | 1,272,900 |
| Apr 24, 2024 | 3.7100 | 3.8000 | 3.3900 | 3.4100 | 3.4100 | 1,955,800 |
| Apr 23, 2024 | 3.6900 | 3.9100 | 3.6700 | 3.6800 | 3.6800 | 1,365,900 |
| Apr 22, 2024 | 3.8500 | 3.8500 | 3.6400 | 3.6800 | 3.6800 | 1,358,500 |
| Apr 19, 2024 | 3.7600 | 3.8000 | 3.6000 | 3.7800 | 3.7800 | 2,083,600 |
| Apr 18, 2024 | 4.0500 | 4.0800 | 3.7900 | 3.8000 | 3.8000 | 1,659,800 |
| Apr 17, 2024 | 4.2000 | 4.2010 | 4.0200 | 4.0700 | 4.0700 | 1,337,400 |
| Apr 16, 2024 | 4.1500 | 4.1900 | 4.0600 | 4.1200 | 4.1200 | 1,252,000 |
| Apr 15, 2024 | 4.3100 | 4.3640 | 4.1750 | 4.2300 | 4.2300 | 1,089,900 |
| Apr 12, 2024 | 4.4100 | 4.4660 | 4.1600 | 4.2950 | 4.2950 | 1,127,600 |
| Apr 11, 2024 | 4.3000 | 4.5000 | 4.3000 | 4.4500 | 4.4500 | 803,800 |
| Apr 10, 2024 | 4.2300 | 4.2950 | 4.1700 | 4.2900 | 4.2900 | 1,411,500 |
| Apr 09, 2024 | 4.4000 | 4.4450 | 4.2900 | 4.3900 | 4.3900 | 975,700 |
| Apr 08, 2024 | 4.4500 | 4.5100 | 4.3400 | 4.3900 | 4.3900 | 862,100 |
| Apr 05, 2024 | 4.4500 | 4.5200 | 4.3400 | 4.4200 | 4.4200 | 1,115,100 |
| Apr 04, 2024 | 4.6900 | 4.7020 | 4.4600 | 4.4800 | 4.4800 | 1,524,900 |
| Apr 03, 2024 | 4.5200 | 4.7600 | 4.4550 | 4.6200 | 4.6200 | 1,077,100 |
| Apr 02, 2024 | 4.8500 | 4.8650 | 4.5150 | 4.5400 | 4.5400 | 1,470,200 |
| Apr 01, 2024 | 5.0800 | 5.0800 | 4.8750 | 5.0200 | 5.0200 | 819,500 |
| Mar 28, 2024 | 5.0100 | 5.2000 | 4.9810 | 5.0900 | 5.0900 | 978,000 |
| Mar 27, 2024 | 4.9100 | 5.1100 | 4.8000 | 5.0600 | 5.0600 | 932,800 |
| Mar 26, 2024 | 4.6600 | 5.0300 | 4.6150 | 4.8400 | 4.8400 | 1,343,800 |
| Mar 25, 2024 | 4.6600 | 4.7100 | 4.4800 | 4.5500 | 4.5500 | 1,354,600 |
| Mar 22, 2024 | 5.0500 | 5.0800 | 4.6300 | 4.6600 | 4.6600 | 1,299,000 |
| Mar 21, 2024 | 5.1900 | 5.2900 | 5.1000 | 5.1100 | 5.1100 | 1,097,300 |
| Mar 20, 2024 | 4.8500 | 5.1200 | 4.8200 | 5.1200 | 5.1200 | 988,600 |
| Mar 19, 2024 | 4.8500 | 4.9200 | 4.8000 | 4.8400 | 4.8400 | 1,530,200 |
| Mar 18, 2024 | 5.1100 | 5.1500 | 4.8100 | 4.8200 | 4.8200 | 1,534,100 |
| Mar 15, 2024 | 5.0900 | 5.2800 | 5.0800 | 5.1100 | 5.1100 | 6,456,900 |
| Mar 14, 2024 | 5.3400 | 5.3600 | 5.0900 | 5.1400 | 5.1400 | 1,249,400 |
| Mar 13, 2024 | 5.2700 | 5.5730 | 5.1850 | 5.3800 | 5.3800 | 1,302,700 |
| Mar 12, 2024 | 5.2100 | 5.3000 | 5.0800 | 5.2000 | 5.2000 | 1,151,300 |
| Mar 11, 2024 | 5.4300 | 5.5150 | 5.1600 | 5.1900 | 5.1900 | 1,446,300 |
| Mar 08, 2024 | 5.2300 | 5.4800 | 5.2220 | 5.4500 | 5.4500 | 1,137,000 |
| Mar 07, 2024 | 5.1000 | 5.3400 | 5.0300 | 5.1900 | 5.1900 | 1,393,900 |
| Mar 06, 2024 | 5.0800 | 5.1100 | 4.9600 | 5.0200 | 5.0200 | 1,213,000 |
| Mar 05, 2024 | 5.0500 | 5.1500 | 4.9600 | 4.9800 | 4.9800 | 913,500 |
| Mar 04, 2024 | 5.3300 | 5.3500 | 4.9850 | 5.1100 | 5.1100 | 1,003,100 |
| Mar 01, 2024 | 5.1900 | 5.4190 | 5.1250 | 5.2800 | 5.2800 | 990,100 |
| Feb 29, 2024 | 5.4300 | 5.5080 | 5.1150 | 5.1400 | 5.1400 | 1,002,900 |
| Feb 28, 2024 | 5.2600 | 5.3960 | 5.2100 | 5.3000 | 5.3000 | 811,500 |
| Feb 27, 2024 | 5.0200 | 5.3700 | 4.9500 | 5.3300 | 5.3300 | 1,583,900 |
| Feb 26, 2024 | 4.9500 | 5.0500 | 4.7950 | 4.9800 | 4.9800 | 1,609,300 |
| Feb 23, 2024 | 5.0000 | 5.1400 | 4.8700 | 4.9200 | 4.9200 | 1,612,200 |
| Feb 22, 2024 | 5.0700 | 5.1200 | 4.9500 | 5.0100 | 5.0100 | 1,862,200 |
| Feb 21, 2024 | 5.3800 | 5.4400 | 5.0400 | 5.0800 | 5.0800 | 1,360,300 |
| Feb 20, 2024 | 5.6000 | 5.6650 | 5.3200 | 5.3600 | 5.3600 | 1,083,000 |
| Feb 16, 2024 | 5.7400 | 5.8200 | 5.6300 | 5.6700 | 5.6700 | 782,400 |
| Feb 15, 2024 | 5.8800 | 5.9700 | 5.6400 | 5.8300 | 5.8300 | 861,800 |
| Feb 14, 2024 | 5.6800 | 5.9100 | 5.5500 | 5.8400 | 5.8400 | 706,800 |
| Feb 13, 2024 | 5.9400 | 5.9500 | 5.5200 | 5.5750 | 5.5750 | 1,175,400 |
| Feb 12, 2024 | 5.8200 | 6.1500 | 5.8110 | 6.1400 | 6.1400 | 972,900 |
| Feb 09, 2024 | 5.7700 | 5.8300 | 5.6500 | 5.7800 | 5.7800 | 830,600 |
| Feb 08, 2024 | 5.6600 | 5.8000 | 5.5300 | 5.6900 | 5.6900 | 1,129,300 |
| Feb 07, 2024 | 5.9400 | 6.0200 | 5.4700 | 5.5900 | 5.5900 | 1,557,900 |
| Feb 06, 2024 | 5.3100 | 5.7900 | 5.3000 | 5.7900 | 5.7900 | 1,580,400 |
| Feb 05, 2024 | 5.6900 | 5.7100 | 5.2900 | 5.3600 | 5.3600 | 1,814,300 |
| Feb 02, 2024 | 6.0400 | 6.1100 | 5.7030 | 5.7300 | 5.7300 | 1,623,900 |
| Feb 01, 2024 | 6.0000 | 6.1500 | 5.8700 | 6.1500 | 6.1500 | 810,200 |
| Jan 31, 2024 | 6.2700 | 6.3610 | 5.9700 | 5.9700 | 5.9700 | 1,046,300 |
| Jan 30, 2024 | 6.6700 | 6.6700 | 6.2900 | 6.2900 | 6.2900 | 1,027,400 |
| Jan 29, 2024 | 6.3400 | 6.8190 | 6.2500 | 6.7500 | 6.7500 | 976,900 |
| Jan 26, 2024 | 6.7300 | 6.8990 | 6.3100 | 6.3300 | 6.3300 | 1,022,500 |
| Jan 25, 2024 | 6.5800 | 6.7290 | 6.4800 | 6.6400 | 6.6400 | 771,600 |
| Jan 24, 2024 | 6.7300 | 6.8300 | 6.5700 | 6.5800 | 6.5800 | 849,800 |
| Jan 23, 2024 | 6.7000 | 6.8000 | 6.4700 | 6.6000 | 6.6000 | 738,700 |
| Jan 22, 2024 | 6.0900 | 6.6200 | 6.0900 | 6.6000 | 6.6000 | 1,334,400 |
| Jan 19, 2024 | 6.0100 | 6.1000 | 5.8000 | 6.0500 | 6.0500 | 1,209,900 |
| Jan 18, 2024 | 6.1000 | 6.1000 | 5.9000 | 6.0100 | 6.0100 | 730,100 |
| Jan 17, 2024 | 5.8700 | 6.0650 | 5.7500 | 6.0500 | 6.0500 | 791,200 |
| Jan 16, 2024 | 5.9600 | 6.0110 | 5.7850 | 5.9800 | 5.9800 | 1,276,500 |
| Jan 12, 2024 | 6.0300 | 6.2000 | 5.9100 | 5.9900 | 5.9900 | 1,365,400 |
| Jan 11, 2024 | 6.2000 | 6.2000 | 5.9500 | 6.0100 | 6.0100 | 1,565,500 |
| Jan 10, 2024 | 6.4000 | 6.5400 | 6.1900 | 6.2500 | 6.2500 | 1,163,200 |
| Jan 09, 2024 | 6.4600 | 6.5350 | 6.3400 | 6.4100 | 6.4100 | 1,115,000 |
| Jan 08, 2024 | 5.9400 | 6.5600 | 5.8300 | 6.5600 | 6.5600 | 2,041,900 |
| Jan 05, 2024 | 6.1500 | 6.1800 | 5.9400 | 6.0100 | 6.0100 | 2,443,600 |
| Jan 04, 2024 | 6.5900 | 6.8500 | 6.2100 | 6.2900 | 6.2900 | 2,533,200 |
| Jan 03, 2024 | 6.0900 | 6.9320 | 6.0000 | 6.5300 | 6.5300 | 3,363,000 |
| Jan 02, 2024 | 5.9000 | 6.9500 | 5.7900 | 6.0450 | 6.0450 | 9,264,800 |
| Dec 29, 2023 | 9.5800 | 9.5800 | 9.2600 | 9.3100 | 9.3100 | 1,014,600 |
| Dec 28, 2023 | 9.9100 | 10.0660 | 9.4400 | 9.6000 | 9.6000 | 1,269,300 |
| Dec 27, 2023 | 9.4200 | 9.9100 | 9.3600 | 9.9100 | 9.9100 | 1,380,100 |
| Dec 26, 2023 | 9.0800 | 9.4800 | 8.9400 | 9.3800 | 9.3800 | 1,240,500 |
| Dec 22, 2023 | 8.8300 | 9.4000 | 8.8000 | 8.9500 | 8.9500 | 1,267,300 |
| Dec 21, 2023 | 9.3250 | 9.3410 | 8.5000 | 8.7500 | 8.7500 | 1,977,500 |
| Dec 20, 2023 | 9.9500 | 10.2100 | 8.7500 | 8.8500 | 8.8500 | 2,575,000 |
| Dec 19, 2023 | 9.0000 | 10.4500 | 8.9310 | 9.9500 | 9.9500 | 4,297,200 |
| Dec 18, 2023 | 8.9500 | 9.1300 | 8.6990 | 8.7900 | 8.7900 | 1,007,700 |
| Dec 15, 2023 | 8.8700 | 9.0000 | 8.6900 | 8.8400 | 8.8400 | 1,812,800 |
| Dec 14, 2023 | 8.6000 | 8.9000 | 8.6000 | 8.7800 | 8.7800 | 1,331,200 |
| Dec 13, 2023 | 7.9000 | 8.4500 | 7.8400 | 8.4500 | 8.4500 | 1,138,600 |
| Dec 12, 2023 | 7.8500 | 8.0300 | 7.7900 | 7.8900 | 7.8900 | 851,800 |
| Dec 11, 2023 | 8.0100 | 8.0200 | 7.6600 | 7.9100 | 7.9100 | 711,900 |
| Dec 08, 2023 | 8.1200 | 8.2400 | 7.9300 | 7.9600 | 7.9600 | 694,700 |
| Dec 07, 2023 | 8.0200 | 8.1900 | 7.9200 | 8.1300 | 8.1300 | 815,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.