Anavex Life Sciences Corp. (AVXL)
NASDAQ: AVXL · Real-Time Price · USD
9.85
+0.07 (0.72%)
At close: Oct 8, 2025, 4:00 PM EDT
9.75
-0.10 (-1.02%)
After-hours: Oct 8, 2025, 7:49 PM EDT

Anavex Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20259.8110.109.739.859.850.72%1,177,058
Oct 7, 20259.6610.389.609.789.781.77%1,800,265
Oct 6, 202510.0010.079.549.619.61-3.51%1,056,507
Oct 3, 20259.1310.049.029.969.969.09%1,868,234
Oct 2, 20259.199.658.809.139.131.33%2,585,170
Oct 1, 20258.929.328.899.019.011.24%1,069,359
Sep 30, 20258.709.018.688.908.902.89%1,106,524
Sep 29, 20258.688.838.578.658.65-0.12%752,254
Sep 26, 20258.448.748.438.668.661.88%806,392
Sep 25, 20258.328.718.328.508.500.71%690,548
Sep 24, 20258.528.778.368.448.44-0.82%809,122
Sep 23, 20258.698.888.488.518.51-2.63%735,306
Sep 22, 20258.488.928.348.748.743.31%1,306,547
Sep 19, 20258.688.738.378.468.46-2.42%1,916,034
Sep 18, 20258.778.938.558.678.67-1.25%1,216,686
Sep 17, 20258.989.028.758.788.78-2.01%731,834
Sep 16, 20259.079.248.958.968.96-1.38%553,075
Sep 15, 20259.519.568.859.099.09-3.04%1,042,205
Sep 12, 20259.529.699.339.379.37-2.19%717,068
Sep 11, 20259.059.669.009.589.587.94%996,472
Sep 10, 202510.2810.358.828.888.88-13.50%2,174,641
Sep 9, 20259.6010.409.4510.2610.269.73%2,010,790
Sep 8, 20259.419.489.249.359.35-0.53%625,765
Sep 5, 20259.459.519.189.409.400.43%702,049
Sep 4, 20259.599.599.109.369.36-1.58%844,753
Sep 3, 20259.749.939.479.519.510.32%1,783,895
Sep 2, 20259.549.909.419.489.48-1.66%951,085
Aug 29, 20259.209.749.159.649.644.56%882,950
Aug 28, 20259.389.499.159.229.22-2.43%780,488
Aug 27, 20259.379.529.279.459.45-0.84%871,281
Aug 26, 20259.399.639.349.539.531.38%908,848
Aug 25, 20259.519.729.319.409.40-1.36%658,836
Aug 22, 20259.509.769.429.539.53-0.21%750,511
Aug 21, 20259.709.739.319.559.55-1.34%670,383
Aug 20, 20259.409.729.319.689.682.54%593,843
Aug 19, 20259.689.769.279.449.44-1.56%1,082,296
Aug 18, 20259.9010.039.559.599.59-3.57%790,472
Aug 15, 202510.0010.259.909.959.95-1.63%950,542
Aug 14, 202510.3710.649.9010.1110.11-4.26%1,079,572
Aug 13, 202510.7510.9810.2510.5610.56-2.04%1,191,280
Aug 12, 202511.3211.7010.5010.7810.78-5.02%1,643,872
Aug 11, 202511.0011.4811.0011.3511.352.44%979,395
Aug 8, 202511.3011.4010.9011.0811.08-1.20%696,681
Aug 7, 202511.1611.6510.8311.2211.222.23%924,593
Aug 6, 202510.7110.9910.5210.9710.970.73%495,319
Aug 5, 202510.8211.1710.6510.8910.890.65%855,205
Aug 4, 202511.0911.4310.6810.8210.82-3.39%860,167
Aug 1, 202510.9911.2510.6011.2011.20-0.88%866,437
Jul 31, 202511.1512.6811.1511.3011.301.16%1,489,819
Jul 30, 202511.4411.6310.9311.1711.17-1.67%759,941