Anavex Life Sciences Corp. (AVXL)
NASDAQ: AVXL · Real-Time Price · USD
11.08
-0.14 (-1.25%)
At close: Aug 8, 2025, 4:00 PM
11.28
+0.20 (1.81%)
After-hours: Aug 8, 2025, 7:37 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 11.30 | 11.40 | 10.90 | 11.08 | 11.08 | -1.20% | 696,681 |
| Aug 7, 2025 | 11.16 | 11.65 | 10.83 | 11.22 | 11.22 | 2.23% | 924,593 |
| Aug 6, 2025 | 10.71 | 10.99 | 10.52 | 10.97 | 10.97 | 0.73% | 495,319 |
| Aug 5, 2025 | 10.82 | 11.17 | 10.65 | 10.89 | 10.89 | 0.65% | 855,205 |
| Aug 4, 2025 | 11.09 | 11.43 | 10.68 | 10.82 | 10.82 | -3.39% | 860,167 |
| Aug 1, 2025 | 10.99 | 11.25 | 10.60 | 11.20 | 11.20 | -0.88% | 866,437 |
| Jul 31, 2025 | 11.15 | 12.68 | 11.15 | 11.30 | 11.30 | 1.16% | 1,489,819 |
| Jul 30, 2025 | 11.44 | 11.63 | 10.93 | 11.17 | 11.17 | -1.67% | 759,941 |
| Jul 29, 2025 | 11.64 | 11.67 | 11.35 | 11.36 | 11.36 | -1.82% | 717,017 |
| Jul 28, 2025 | 12.02 | 12.20 | 11.23 | 11.57 | 11.57 | -4.62% | 2,392,071 |
| Jul 25, 2025 | 12.74 | 12.81 | 12.07 | 12.13 | 12.13 | -4.79% | 1,274,133 |
| Jul 24, 2025 | 13.40 | 13.99 | 12.46 | 12.74 | 12.74 | -5.00% | 3,179,614 |
| Jul 23, 2025 | 11.21 | 13.72 | 11.21 | 13.41 | 13.41 | 20.05% | 2,376,137 |
| Jul 22, 2025 | 11.18 | 11.35 | 10.98 | 11.17 | 11.17 | 0.09% | 882,809 |
| Jul 21, 2025 | 11.06 | 11.32 | 10.99 | 11.16 | 11.16 | 1.64% | 614,117 |
| Jul 18, 2025 | 11.20 | 11.23 | 10.77 | 10.98 | 10.98 | -0.72% | 763,649 |
| Jul 17, 2025 | 11.20 | 11.33 | 11.01 | 11.06 | 11.06 | -1.78% | 584,517 |
| Jul 16, 2025 | 10.94 | 11.30 | 10.73 | 11.26 | 11.26 | 3.59% | 1,170,443 |
| Jul 15, 2025 | 11.40 | 11.46 | 10.73 | 10.87 | 10.87 | -5.31% | 1,058,834 |
| Jul 14, 2025 | 11.01 | 11.56 | 11.01 | 11.48 | 11.48 | 3.33% | 1,001,118 |
| Jul 11, 2025 | 11.18 | 11.18 | 10.87 | 11.11 | 11.11 | -0.63% | 882,831 |
| Jul 10, 2025 | 10.75 | 11.19 | 10.64 | 11.18 | 11.18 | 3.90% | 1,102,539 |
| Jul 9, 2025 | 10.38 | 10.93 | 10.31 | 10.76 | 10.76 | 5.59% | 729,361 |
| Jul 8, 2025 | 10.00 | 10.36 | 9.91 | 10.19 | 10.19 | 2.00% | 673,278 |
| Jul 7, 2025 | 10.83 | 11.09 | 9.95 | 9.99 | 9.99 | -7.41% | 1,606,548 |
| Jul 3, 2025 | 10.53 | 10.99 | 10.50 | 10.79 | 10.79 | 2.08% | 800,367 |
| Jul 2, 2025 | 9.25 | 10.76 | 9.25 | 10.57 | 10.57 | 13.29% | 1,468,334 |
| Jul 1, 2025 | 9.12 | 9.61 | 9.08 | 9.33 | 9.33 | 1.19% | 683,070 |
| Jun 30, 2025 | 9.50 | 9.53 | 9.09 | 9.22 | 9.22 | -2.74% | 1,178,494 |
| Jun 27, 2025 | 9.66 | 9.78 | 9.28 | 9.48 | 9.48 | -0.94% | 2,817,430 |
| Jun 26, 2025 | 9.48 | 9.60 | 9.29 | 9.57 | 9.57 | 1.70% | 623,889 |
| Jun 25, 2025 | 9.49 | 9.53 | 9.10 | 9.41 | 9.41 | -1.57% | 884,859 |
| Jun 24, 2025 | 9.40 | 9.80 | 9.19 | 9.56 | 9.56 | 2.80% | 1,210,666 |
| Jun 23, 2025 | 9.00 | 9.31 | 8.93 | 9.30 | 9.30 | 2.31% | 678,211 |
| Jun 20, 2025 | 9.17 | 9.30 | 8.81 | 9.09 | 9.09 | 0.66% | 1,612,632 |
| Jun 18, 2025 | 8.91 | 9.35 | 8.91 | 9.03 | 9.03 | 1.23% | 848,617 |
| Jun 17, 2025 | 8.51 | 8.95 | 8.43 | 8.92 | 8.92 | 3.60% | 759,420 |
| Jun 16, 2025 | 8.18 | 8.62 | 8.05 | 8.61 | 8.61 | 7.22% | 889,523 |
| Jun 13, 2025 | 8.05 | 8.22 | 7.97 | 8.03 | 8.03 | -2.31% | 442,043 |
| Jun 12, 2025 | 8.05 | 8.26 | 8.05 | 8.22 | 8.22 | 0.24% | 308,272 |
| Jun 11, 2025 | 8.22 | 8.47 | 8.12 | 8.20 | 8.20 | 0.99% | 536,036 |
| Jun 10, 2025 | 7.96 | 8.25 | 7.90 | 8.12 | 8.12 | 2.40% | 458,167 |
| Jun 9, 2025 | 8.35 | 8.41 | 7.87 | 7.93 | 7.93 | -4.11% | 889,823 |
| Jun 6, 2025 | 7.80 | 8.33 | 7.80 | 8.27 | 8.27 | 6.30% | 1,188,386 |
| Jun 5, 2025 | 7.74 | 7.85 | 7.66 | 7.78 | 7.78 | 0.78% | 581,872 |
| Jun 4, 2025 | 7.86 | 7.90 | 7.66 | 7.72 | 7.72 | -1.53% | 512,162 |
| Jun 3, 2025 | 7.58 | 7.87 | 7.51 | 7.84 | 7.84 | 3.70% | 1,784,016 |
| Jun 2, 2025 | 7.50 | 7.74 | 7.48 | 7.56 | 7.56 | 0.40% | 625,882 |
| May 30, 2025 | 7.50 | 7.62 | 7.31 | 7.53 | 7.53 | -1.31% | 842,322 |
| May 29, 2025 | 7.67 | 7.80 | 7.52 | 7.63 | 7.63 | 0.66% | 748,043 |