Anavex Life Sciences Corp. (AVXL)
NASDAQ: AVXL · Real-Time Price · USD
8.27
+0.49 (6.30%)
At close: Jun 6, 2025, 4:00 PM
8.28
+0.01 (0.12%)
After-hours: Jun 6, 2025, 7:57 PM EDT

Anavex Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20257.808.337.808.278.276.30%1,187,097
Jun 5, 20257.747.857.667.787.780.78%581,872
Jun 4, 20257.867.907.667.727.72-1.53%512,162
Jun 3, 20257.587.877.517.847.843.70%1,784,016
Jun 2, 20257.507.747.487.567.560.40%625,882
May 30, 20257.507.627.317.537.53-1.31%842,322
May 29, 20257.677.807.527.637.630.66%748,043
May 28, 20257.467.667.277.587.582.85%1,105,879
May 27, 20257.677.817.267.377.37-2.12%832,616
May 23, 20257.497.777.497.537.53-1.83%667,104
May 22, 20257.707.937.577.677.67-1.41%873,569
May 21, 20257.547.817.347.787.783.32%1,029,307
May 20, 20258.418.417.167.537.53-10.78%3,119,887
May 19, 20258.208.468.128.448.441.44%631,288
May 16, 20258.448.468.218.328.32-0.60%656,043
May 15, 20258.238.417.988.378.372.45%690,605
May 14, 20258.258.568.038.178.170.62%894,433
May 13, 20258.638.668.028.128.12-5.03%1,057,254
May 12, 20258.528.688.408.558.553.64%735,442
May 9, 20258.508.688.238.258.25-3.62%811,639
May 8, 20258.558.818.308.568.560.94%834,674
May 7, 20258.338.568.288.488.483.04%870,147
May 6, 20258.698.798.208.238.23-7.63%1,120,842
May 5, 20259.369.488.808.918.91-4.81%921,548
May 2, 20259.449.599.239.369.360.54%526,796
May 1, 20259.409.509.259.319.31-2.00%764,029
Apr 30, 20259.409.699.339.509.50-1.35%639,485
Apr 29, 20259.579.679.429.639.630.52%440,778
Apr 28, 20259.459.729.339.589.581.70%471,849
Apr 25, 20259.469.669.319.429.42-0.32%308,313
Apr 24, 20259.319.589.279.459.451.50%472,226
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