Anavex Life Sciences Corp. (AVXL)
NASDAQ: AVXL · Real-Time Price · USD
9.31
+0.10 (1.09%)
At close: Apr 23, 2025, 4:00 PM
8.51
-0.80 (-8.59%)
Pre-market: Apr 24, 2025, 4:19 AM EDT

Anavex Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20259.479.809.269.319.311.09%976,270
Apr 22, 20258.909.248.789.219.215.14%698,715
Apr 21, 20258.879.248.618.768.76-2.12%666,432
Apr 17, 20258.818.998.708.958.951.24%351,348
Apr 16, 20259.029.098.618.848.84-3.07%602,325
Apr 15, 20258.819.178.749.129.123.40%631,262
Apr 14, 20259.009.078.578.828.82-0.45%697,761
Apr 11, 20258.638.988.418.868.863.75%700,092
Apr 10, 20258.508.768.088.548.54-2.06%1,445,605
Apr 9, 20257.458.727.278.728.7214.74%2,379,157
Apr 8, 20258.538.697.427.607.60-8.76%1,493,059
Apr 7, 20257.898.687.828.338.331.71%1,939,616
Apr 4, 20258.028.397.798.198.19-1.33%1,483,750
Apr 3, 20257.948.407.838.308.30-3.04%1,154,161
Apr 2, 20257.838.747.758.568.566.73%1,234,777
Apr 1, 20258.578.707.908.028.02-6.53%1,715,663
Mar 31, 20258.418.858.358.588.58-1.61%1,437,750
Mar 28, 20259.479.538.638.728.72-8.60%1,556,337
Mar 27, 20259.399.869.249.549.541.92%1,016,454
Mar 26, 20259.559.879.219.369.36-2.09%1,049,402
Mar 25, 20259.589.739.359.569.56-0.52%1,071,652
Mar 24, 20259.909.979.309.619.61-1.33%1,005,863
Mar 21, 20259.8310.039.659.749.74-1.91%2,371,570
Mar 20, 20259.8410.209.779.939.930.91%1,186,952
Mar 19, 20259.319.999.299.849.845.69%762,575
Mar 18, 20259.109.438.859.319.311.20%803,634
Mar 17, 20259.529.579.009.209.20-2.44%902,401
Mar 14, 20259.149.509.079.439.434.78%909,503
Mar 13, 20258.859.208.809.009.001.12%768,060
Mar 12, 20259.069.258.838.908.90-0.89%954,576
Mar 11, 20259.009.228.518.988.98-0.11%1,023,028
Mar 10, 20258.469.258.418.998.993.69%906,543
Mar 7, 20258.578.868.378.678.670.93%720,279
Mar 6, 20258.528.938.478.598.59-1.60%618,345
Mar 5, 20258.578.758.318.738.733.80%800,402
Mar 4, 20258.008.577.878.418.411.69%1,185,193
Mar 3, 20257.978.727.958.278.274.55%1,724,153
Feb 28, 20257.808.107.717.917.910.76%2,027,260
Feb 27, 20258.158.407.837.857.85-2.73%746,509
Feb 26, 20258.098.317.968.078.071.00%715,896
Feb 25, 20258.208.337.967.997.99-3.27%1,285,272
Feb 24, 20258.368.578.018.268.26-1.08%1,045,623
Feb 21, 20258.868.928.338.358.35-3.80%1,143,683
Feb 20, 20258.728.898.628.688.68-0.46%717,812
Feb 19, 20258.688.808.508.728.720.23%690,168
Feb 18, 20258.549.208.528.708.702.11%1,202,330
Feb 14, 20258.548.958.458.528.520.59%839,084
Feb 13, 20258.708.858.458.478.47-2.64%1,075,686
Feb 12, 20258.058.707.918.708.704.95%1,686,022
Feb 11, 20258.708.718.278.298.29-5.90%1,076,274