Anavex Life Sciences Corp. (AVXL)
NASDAQ: AVXL · Real-Time Price · USD
4.060
-0.140 (-3.33%)
At close: Mar 20, 2026, 4:00 PM EDT
4.059
-0.001 (-0.02%)
After-hours: Mar 20, 2026, 7:49 PM EDT
Anavex Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.20 | 4.28 | 4.04 | 4.06 | 4.06 | -3.33% | 2,718,340 |
| Mar 19, 2026 | 4.20 | 4.32 | 4.06 | 4.20 | 4.20 | -1.41% | 1,569,267 |
| Mar 18, 2026 | 4.51 | 4.51 | 4.26 | 4.26 | 4.26 | -6.37% | 904,126 |
| Mar 17, 2026 | 4.75 | 4.82 | 4.52 | 4.55 | 4.55 | -3.40% | 1,047,748 |
| Mar 16, 2026 | 4.75 | 4.84 | 4.67 | 4.71 | 4.71 | 1.29% | 493,337 |
| Mar 13, 2026 | 4.71 | 4.87 | 4.64 | 4.65 | 4.65 | - | 989,364 |
| Mar 12, 2026 | 4.58 | 4.69 | 4.39 | 4.65 | 4.65 | - | 962,419 |
| Mar 11, 2026 | 4.62 | 4.69 | 4.52 | 4.65 | 4.65 | 0.22% | 594,730 |
| Mar 10, 2026 | 4.78 | 4.83 | 4.56 | 4.64 | 4.64 | -3.13% | 701,327 |
| Mar 9, 2026 | 4.68 | 4.90 | 4.62 | 4.79 | 4.79 | 3.01% | 900,377 |
| Mar 6, 2026 | 4.66 | 4.74 | 4.43 | 4.65 | 4.65 | -2.31% | 1,203,847 |
| Mar 5, 2026 | 5.00 | 5.02 | 4.70 | 4.76 | 4.76 | -4.80% | 1,085,731 |
| Mar 4, 2026 | 4.66 | 5.18 | 4.62 | 5.00 | 5.00 | 6.61% | 1,496,665 |
| Mar 3, 2026 | 4.45 | 4.74 | 4.45 | 4.69 | 4.69 | 3.53% | 1,217,709 |
| Mar 2, 2026 | 4.31 | 4.66 | 4.30 | 4.53 | 4.53 | 2.26% | 922,652 |
| Feb 27, 2026 | 4.40 | 4.46 | 4.28 | 4.43 | 4.43 | -0.67% | 2,368,672 |
| Feb 26, 2026 | 4.43 | 4.49 | 4.24 | 4.46 | 4.46 | 1.36% | 858,847 |
| Feb 25, 2026 | 4.40 | 4.70 | 4.36 | 4.40 | 4.40 | 0.92% | 1,189,157 |
| Feb 24, 2026 | 4.17 | 4.43 | 4.15 | 4.36 | 4.36 | 4.81% | 1,013,056 |
| Feb 23, 2026 | 4.09 | 4.24 | 4.07 | 4.16 | 4.16 | 0.97% | 573,685 |
| Feb 20, 2026 | 4.15 | 4.19 | 4.07 | 4.12 | 4.12 | - | 800,157 |
| Feb 19, 2026 | 4.13 | 4.14 | 4.00 | 4.12 | 4.12 | 1.98% | 735,330 |
| Feb 18, 2026 | 4.03 | 4.16 | 4.00 | 4.04 | 4.04 | - | 932,687 |
| Feb 17, 2026 | 3.97 | 4.09 | 3.89 | 4.04 | 4.04 | 2.80% | 886,196 |
| Feb 13, 2026 | 3.98 | 4.18 | 3.91 | 3.93 | 3.93 | 0.26% | 1,078,045 |
| Feb 12, 2026 | 3.90 | 4.00 | 3.78 | 3.92 | 3.92 | 1.03% | 1,337,991 |
| Feb 11, 2026 | 3.97 | 4.04 | 3.75 | 3.88 | 3.88 | -2.02% | 1,406,170 |
| Feb 10, 2026 | 4.34 | 4.35 | 3.95 | 3.96 | 3.96 | -8.97% | 1,667,860 |
| Feb 9, 2026 | 4.20 | 4.54 | 4.07 | 4.35 | 4.35 | 6.10% | 1,799,961 |
| Feb 6, 2026 | 3.86 | 4.26 | 3.82 | 4.10 | 4.10 | 7.61% | 1,680,860 |
| Feb 5, 2026 | 4.14 | 4.19 | 3.81 | 3.81 | 3.81 | -7.75% | 1,433,534 |
| Feb 4, 2026 | 4.44 | 4.44 | 4.10 | 4.13 | 4.13 | -5.92% | 2,621,191 |
| Feb 3, 2026 | 4.50 | 4.65 | 4.33 | 4.39 | 4.39 | -2.88% | 1,268,783 |
| Feb 2, 2026 | 4.62 | 4.70 | 4.49 | 4.52 | 4.52 | -3.83% | 1,391,937 |
| Jan 30, 2026 | 4.83 | 5.05 | 4.68 | 4.70 | 4.70 | -4.28% | 1,834,417 |
| Jan 29, 2026 | 4.86 | 4.99 | 4.78 | 4.91 | 4.91 | 0.82% | 744,867 |
| Jan 28, 2026 | 5.06 | 5.06 | 4.85 | 4.87 | 4.87 | -3.56% | 908,339 |
| Jan 27, 2026 | 4.96 | 5.07 | 4.86 | 5.05 | 5.05 | 0.60% | 830,593 |
| Jan 26, 2026 | 5.20 | 5.20 | 4.95 | 5.02 | 5.02 | -4.56% | 873,866 |
| Jan 23, 2026 | 5.25 | 5.32 | 5.05 | 5.26 | 5.26 | -0.75% | 1,229,748 |
| Jan 22, 2026 | 5.30 | 5.36 | 5.18 | 5.30 | 5.30 | - | 1,134,291 |
| Jan 21, 2026 | 5.03 | 5.35 | 4.95 | 5.30 | 5.30 | 5.37% | 1,425,553 |
| Jan 20, 2026 | 4.87 | 5.21 | 4.78 | 5.03 | 5.03 | 0.40% | 1,708,855 |
| Jan 16, 2026 | 4.87 | 5.19 | 4.73 | 5.01 | 5.01 | 3.30% | 1,735,973 |
| Jan 15, 2026 | 4.88 | 4.96 | 4.67 | 4.85 | 4.85 | 0.62% | 1,138,914 |
| Jan 14, 2026 | 4.68 | 4.91 | 4.67 | 4.82 | 4.82 | 3.88% | 2,134,770 |
| Jan 13, 2026 | 4.37 | 4.70 | 4.21 | 4.64 | 4.64 | 8.16% | 1,874,588 |
| Jan 12, 2026 | 4.30 | 4.34 | 4.11 | 4.29 | 4.29 | 0.23% | 987,578 |
| Jan 9, 2026 | 4.37 | 4.44 | 4.20 | 4.28 | 4.28 | 0.23% | 1,484,962 |
| Jan 8, 2026 | 4.09 | 4.31 | 3.97 | 4.27 | 4.27 | 4.15% | 1,270,709 |