Anavex Life Sciences Corp. (AVXL)
NASDAQ: AVXL · Real-Time Price · USD
8.28
-0.28 (-3.27%)
Apr 3, 2025, 1:43 PM EDT - Market open
Anavex Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 7.94 | 8.24 | 7.90 | 8.12 | - | -5.14% | 92,951 |
| Apr 2, 2025 | 7.83 | 8.74 | 7.75 | 8.56 | 8.56 | 6.73% | 1,234,777 |
| Apr 1, 2025 | 8.57 | 8.70 | 7.90 | 8.02 | 8.02 | -6.53% | 1,715,663 |
| Mar 31, 2025 | 8.41 | 8.85 | 8.35 | 8.58 | 8.58 | -1.61% | 1,437,750 |
| Mar 28, 2025 | 9.47 | 9.53 | 8.63 | 8.72 | 8.72 | -8.60% | 1,556,337 |
| Mar 27, 2025 | 9.39 | 9.86 | 9.24 | 9.54 | 9.54 | 1.92% | 1,016,454 |
| Mar 26, 2025 | 9.55 | 9.87 | 9.21 | 9.36 | 9.36 | -2.09% | 1,049,402 |
| Mar 25, 2025 | 9.58 | 9.73 | 9.35 | 9.56 | 9.56 | -0.52% | 1,071,652 |
| Mar 24, 2025 | 9.90 | 9.97 | 9.30 | 9.61 | 9.61 | -1.33% | 1,005,863 |
| Mar 21, 2025 | 9.83 | 10.03 | 9.65 | 9.74 | 9.74 | -1.91% | 2,371,570 |
| Mar 20, 2025 | 9.84 | 10.20 | 9.77 | 9.93 | 9.93 | 0.91% | 1,186,952 |
| Mar 19, 2025 | 9.31 | 9.99 | 9.29 | 9.84 | 9.84 | 5.69% | 762,575 |
| Mar 18, 2025 | 9.10 | 9.43 | 8.85 | 9.31 | 9.31 | 1.20% | 803,634 |
| Mar 17, 2025 | 9.52 | 9.57 | 9.00 | 9.20 | 9.20 | -2.44% | 902,401 |
| Mar 14, 2025 | 9.14 | 9.50 | 9.07 | 9.43 | 9.43 | 4.78% | 909,503 |
| Mar 13, 2025 | 8.85 | 9.20 | 8.80 | 9.00 | 9.00 | 1.12% | 768,060 |
| Mar 12, 2025 | 9.06 | 9.25 | 8.83 | 8.90 | 8.90 | -0.89% | 954,576 |
| Mar 11, 2025 | 9.00 | 9.22 | 8.51 | 8.98 | 8.98 | -0.11% | 1,023,028 |
| Mar 10, 2025 | 8.46 | 9.25 | 8.41 | 8.99 | 8.99 | 3.69% | 906,543 |
| Mar 7, 2025 | 8.57 | 8.86 | 8.37 | 8.67 | 8.67 | 0.93% | 720,279 |
| Mar 6, 2025 | 8.52 | 8.93 | 8.47 | 8.59 | 8.59 | -1.60% | 618,345 |
| Mar 5, 2025 | 8.57 | 8.75 | 8.31 | 8.73 | 8.73 | 3.80% | 800,402 |
| Mar 4, 2025 | 8.00 | 8.57 | 7.87 | 8.41 | 8.41 | 1.69% | 1,185,193 |
| Mar 3, 2025 | 7.97 | 8.72 | 7.95 | 8.27 | 8.27 | 4.55% | 1,724,153 |
| Feb 28, 2025 | 7.80 | 8.10 | 7.71 | 7.91 | 7.91 | 0.76% | 2,027,260 |
| Feb 27, 2025 | 8.15 | 8.40 | 7.83 | 7.85 | 7.85 | -2.73% | 746,509 |
| Feb 26, 2025 | 8.09 | 8.31 | 7.96 | 8.07 | 8.07 | 1.00% | 715,896 |
| Feb 25, 2025 | 8.20 | 8.33 | 7.96 | 7.99 | 7.99 | -3.27% | 1,285,272 |
| Feb 24, 2025 | 8.36 | 8.57 | 8.01 | 8.26 | 8.26 | -1.08% | 1,045,623 |
| Feb 21, 2025 | 8.86 | 8.92 | 8.33 | 8.35 | 8.35 | -3.80% | 1,143,683 |
| Feb 20, 2025 | 8.72 | 8.89 | 8.62 | 8.68 | 8.68 | -0.46% | 717,812 |
| Feb 19, 2025 | 8.68 | 8.80 | 8.50 | 8.72 | 8.72 | 0.23% | 690,168 |
| Feb 18, 2025 | 8.54 | 9.20 | 8.52 | 8.70 | 8.70 | 2.11% | 1,202,330 |
| Feb 14, 2025 | 8.54 | 8.95 | 8.45 | 8.52 | 8.52 | 0.59% | 839,084 |
| Feb 13, 2025 | 8.70 | 8.85 | 8.45 | 8.47 | 8.47 | -2.64% | 1,075,686 |
| Feb 12, 2025 | 8.05 | 8.70 | 7.91 | 8.70 | 8.70 | 4.95% | 1,686,022 |
| Feb 11, 2025 | 8.70 | 8.71 | 8.27 | 8.29 | 8.29 | -5.90% | 1,076,274 |
| Feb 10, 2025 | 8.65 | 8.88 | 8.45 | 8.81 | 8.81 | 3.53% | 690,390 |
| Feb 7, 2025 | 8.69 | 8.86 | 8.45 | 8.51 | 8.51 | -2.07% | 768,661 |
| Feb 6, 2025 | 9.00 | 9.28 | 8.69 | 8.69 | 8.69 | -2.80% | 929,989 |
| Feb 5, 2025 | 8.95 | 9.03 | 8.75 | 8.94 | 8.94 | 0.79% | 830,591 |
| Feb 4, 2025 | 8.66 | 9.09 | 8.59 | 8.87 | 8.87 | 2.66% | 952,825 |
| Feb 3, 2025 | 8.99 | 9.10 | 8.46 | 8.64 | 8.64 | -6.80% | 1,666,815 |
| Jan 31, 2025 | 9.60 | 9.68 | 9.07 | 9.27 | 9.27 | -3.13% | 1,514,069 |
| Jan 30, 2025 | 9.83 | 10.03 | 9.24 | 9.57 | 9.57 | -1.34% | 1,036,480 |
| Jan 29, 2025 | 9.90 | 10.05 | 9.65 | 9.70 | 9.70 | -2.12% | 580,124 |
| Jan 28, 2025 | 9.87 | 10.02 | 9.55 | 9.91 | 9.91 | 0.92% | 610,272 |
| Jan 27, 2025 | 10.17 | 10.22 | 9.43 | 9.82 | 9.82 | -6.39% | 1,359,194 |
| Jan 24, 2025 | 10.20 | 10.80 | 10.01 | 10.49 | 10.49 | 2.84% | 931,122 |
| Jan 23, 2025 | 9.94 | 10.25 | 9.76 | 10.20 | 10.20 | 2.10% | 1,144,987 |