Anavex Life Sciences Corp. (AVXL)
NASDAQ: AVXL · Real-Time Price · USD
8.18
+0.06 (0.68%)
At close: May 14, 2025, 4:00 PM
8.17
-0.01 (-0.06%)
After-hours: May 14, 2025, 4:48 PM EDT
Anavex Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 8.25 | 8.56 | 8.03 | 8.17 | 8.17 | 0.62% | 894,015 |
| May 13, 2025 | 8.63 | 8.66 | 8.02 | 8.12 | 8.12 | -5.03% | 1,057,254 |
| May 12, 2025 | 8.52 | 8.68 | 8.40 | 8.55 | 8.55 | 3.64% | 735,442 |
| May 9, 2025 | 8.50 | 8.68 | 8.23 | 8.25 | 8.25 | -3.62% | 811,639 |
| May 8, 2025 | 8.55 | 8.81 | 8.30 | 8.56 | 8.56 | 0.94% | 834,674 |
| May 7, 2025 | 8.33 | 8.56 | 8.28 | 8.48 | 8.48 | 3.04% | 870,147 |
| May 6, 2025 | 8.69 | 8.79 | 8.20 | 8.23 | 8.23 | -7.63% | 1,120,842 |
| May 5, 2025 | 9.36 | 9.48 | 8.80 | 8.91 | 8.91 | -4.81% | 921,548 |
| May 2, 2025 | 9.44 | 9.59 | 9.23 | 9.36 | 9.36 | 0.54% | 526,796 |
| May 1, 2025 | 9.40 | 9.50 | 9.25 | 9.31 | 9.31 | -2.00% | 764,029 |
| Apr 30, 2025 | 9.40 | 9.69 | 9.33 | 9.50 | 9.50 | -1.35% | 639,485 |
| Apr 29, 2025 | 9.57 | 9.67 | 9.42 | 9.63 | 9.63 | 0.52% | 440,778 |
| Apr 28, 2025 | 9.45 | 9.72 | 9.33 | 9.58 | 9.58 | 1.70% | 471,849 |
| Apr 25, 2025 | 9.46 | 9.66 | 9.31 | 9.42 | 9.42 | -0.32% | 308,313 |
| Apr 24, 2025 | 9.31 | 9.58 | 9.27 | 9.45 | 9.45 | 1.50% | 472,226 |
| Apr 23, 2025 | 9.47 | 9.80 | 9.26 | 9.31 | 9.31 | 1.09% | 976,270 |
| Apr 22, 2025 | 8.90 | 9.24 | 8.78 | 9.21 | 9.21 | 5.14% | 698,715 |
| Apr 21, 2025 | 8.87 | 9.24 | 8.61 | 8.76 | 8.76 | -2.12% | 666,432 |
| Apr 17, 2025 | 8.81 | 8.99 | 8.70 | 8.95 | 8.95 | 1.24% | 351,348 |
| Apr 16, 2025 | 9.02 | 9.09 | 8.61 | 8.84 | 8.84 | -3.07% | 602,325 |
| Apr 15, 2025 | 8.81 | 9.17 | 8.74 | 9.12 | 9.12 | 3.40% | 631,262 |
| Apr 14, 2025 | 9.00 | 9.07 | 8.57 | 8.82 | 8.82 | -0.45% | 697,761 |
| Apr 11, 2025 | 8.63 | 8.98 | 8.41 | 8.86 | 8.86 | 3.75% | 700,092 |
| Apr 10, 2025 | 8.50 | 8.76 | 8.08 | 8.54 | 8.54 | -2.06% | 1,445,605 |
| Apr 9, 2025 | 7.45 | 8.72 | 7.27 | 8.72 | 8.72 | 14.74% | 2,379,157 |
| Apr 8, 2025 | 8.53 | 8.69 | 7.42 | 7.60 | 7.60 | -8.76% | 1,493,059 |
| Apr 7, 2025 | 7.89 | 8.68 | 7.82 | 8.33 | 8.33 | 1.71% | 1,939,616 |
| Apr 4, 2025 | 8.02 | 8.39 | 7.79 | 8.19 | 8.19 | -1.33% | 1,483,750 |
| Apr 3, 2025 | 7.94 | 8.40 | 7.83 | 8.30 | 8.30 | -3.04% | 1,154,161 |
| 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 |