Anavex Life Sciences Corp. (AVXL)
NASDAQ: AVXL · Real-Time Price · USD
8.72
+0.25 (2.89%)
Nov 21, 2024, 11:09 AM EST - Market open
Anavex Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 8.28 | 8.48 | 8.05 | 8.48 | 8.48 | 2.85% | 923,556 |
| Nov 19, 2024 | 7.57 | 8.32 | 7.31 | 8.24 | 8.24 | 10.60% | 1,475,459 |
| Nov 18, 2024 | 7.59 | 7.60 | 7.18 | 7.45 | 7.45 | 0.07% | 1,449,493 |
| Nov 15, 2024 | 8.00 | 8.06 | 7.42 | 7.45 | 7.45 | -7.29% | 2,010,863 |
| Nov 14, 2024 | 8.90 | 9.24 | 8.00 | 8.03 | 8.03 | -9.67% | 1,701,743 |
| Nov 13, 2024 | 9.15 | 9.39 | 8.88 | 8.89 | 8.89 | -1.44% | 971,513 |
| Nov 12, 2024 | 8.98 | 9.60 | 8.88 | 9.02 | 9.02 | -1.42% | 1,314,269 |
| Nov 11, 2024 | 9.70 | 10.45 | 8.72 | 9.15 | 9.15 | -0.97% | 2,869,355 |
| Nov 8, 2024 | 7.62 | 9.26 | 7.59 | 9.24 | 9.24 | 21.02% | 2,945,807 |
| Nov 7, 2024 | 7.80 | 8.08 | 7.55 | 7.64 | 7.64 | -1.99% | 1,252,888 |
| Nov 6, 2024 | 7.85 | 8.10 | 7.65 | 7.79 | 7.79 | 1.17% | 1,450,565 |
| Nov 5, 2024 | 7.22 | 8.10 | 7.19 | 7.70 | 7.70 | 5.48% | 2,123,511 |
| Nov 4, 2024 | 6.82 | 7.44 | 6.62 | 7.30 | 7.30 | 6.80% | 2,158,209 |
| Nov 1, 2024 | 6.81 | 7.07 | 6.50 | 6.84 | 6.84 | 3.25% | 2,000,680 |
| Oct 31, 2024 | 5.88 | 7.37 | 5.87 | 6.62 | 6.62 | 15.94% | 5,850,692 |
| Oct 30, 2024 | 5.66 | 5.85 | 5.62 | 5.71 | 5.71 | -0.09% | 313,475 |
| Oct 29, 2024 | 5.74 | 5.83 | 5.64 | 5.72 | 5.72 | -1.12% | 504,813 |
| Oct 28, 2024 | 5.29 | 5.79 | 5.29 | 5.78 | 5.78 | 10.31% | 699,838 |
| Oct 25, 2024 | 5.38 | 5.57 | 5.22 | 5.24 | 5.24 | -1.69% | 615,077 |
| Oct 24, 2024 | 5.40 | 5.46 | 5.30 | 5.33 | 5.33 | -1.11% | 443,363 |
| Oct 23, 2024 | 5.59 | 5.70 | 5.31 | 5.39 | 5.39 | -4.43% | 701,584 |
| Oct 22, 2024 | 5.40 | 5.68 | 5.29 | 5.64 | 5.64 | 3.49% | 645,429 |
| Oct 21, 2024 | 5.63 | 5.77 | 5.40 | 5.45 | 5.45 | -3.54% | 758,617 |
| Oct 18, 2024 | 5.52 | 5.70 | 5.46 | 5.65 | 5.65 | 2.63% | 440,193 |
| Oct 17, 2024 | 5.65 | 5.65 | 5.43 | 5.51 | 5.51 | -0.36% | 467,283 |
| Oct 16, 2024 | 5.40 | 5.60 | 5.39 | 5.53 | 5.53 | 2.50% | 536,367 |
| Oct 15, 2024 | 5.41 | 5.51 | 5.32 | 5.39 | 5.39 | -0.37% | 380,316 |
| Oct 14, 2024 | 5.36 | 5.56 | 5.33 | 5.41 | 5.41 | 0.56% | 488,967 |
| Oct 11, 2024 | 5.11 | 5.40 | 5.11 | 5.38 | 5.38 | 5.28% | 498,325 |
| Oct 10, 2024 | 5.06 | 5.14 | 5.03 | 5.11 | 5.11 | -0.39% | 406,858 |
| Oct 9, 2024 | 5.21 | 5.30 | 5.10 | 5.13 | 5.13 | -2.10% | 600,826 |
| Oct 8, 2024 | 5.34 | 5.54 | 5.21 | 5.24 | 5.24 | -2.42% | 620,506 |
| Oct 7, 2024 | 5.60 | 5.60 | 5.36 | 5.37 | 5.37 | -4.02% | 345,165 |
| Oct 4, 2024 | 5.65 | 5.73 | 5.57 | 5.60 | 5.60 | -0.09% | 405,661 |
| Oct 3, 2024 | 5.60 | 5.75 | 5.47 | 5.60 | 5.60 | -0.97% | 492,184 |
| Oct 2, 2024 | 5.40 | 5.69 | 5.27 | 5.66 | 5.66 | 3.95% | 525,220 |
| Oct 1, 2024 | 5.63 | 5.67 | 5.33 | 5.44 | 5.44 | -4.23% | 650,645 |
| Sep 30, 2024 | 5.65 | 5.88 | 5.56 | 5.68 | 5.68 | - | 503,463 |
| Sep 27, 2024 | 5.74 | 5.79 | 5.61 | 5.68 | 5.68 | 0.18% | 475,824 |
| Sep 26, 2024 | 5.51 | 5.71 | 5.45 | 5.67 | 5.67 | 4.04% | 517,479 |
| Sep 25, 2024 | 5.58 | 5.68 | 5.40 | 5.45 | 5.45 | -1.98% | 466,133 |
| Sep 24, 2024 | 5.53 | 5.67 | 5.40 | 5.56 | 5.56 | 1.28% | 418,857 |
| Sep 23, 2024 | 5.66 | 5.70 | 5.48 | 5.49 | 5.49 | -2.66% | 498,813 |
| Sep 20, 2024 | 5.72 | 5.78 | 5.46 | 5.64 | 5.64 | -2.08% | 2,003,546 |
| Sep 19, 2024 | 5.67 | 5.94 | 5.50 | 5.76 | 5.76 | 4.73% | 820,108 |
| Sep 18, 2024 | 5.46 | 5.73 | 5.28 | 5.50 | 5.50 | 0.73% | 735,818 |
| Sep 17, 2024 | 5.76 | 5.80 | 5.29 | 5.46 | 5.46 | -4.21% | 1,149,983 |
| Sep 16, 2024 | 5.36 | 5.73 | 5.18 | 5.70 | 5.70 | 7.34% | 928,877 |
| Sep 13, 2024 | 5.25 | 5.48 | 5.17 | 5.31 | 5.31 | 1.92% | 912,543 |
| Sep 12, 2024 | 5.14 | 5.24 | 5.05 | 5.21 | 5.21 | 1.56% | 542,252 |
| Sep 11, 2024 | 5.01 | 5.14 | 4.93 | 5.13 | 5.13 | 2.50% | 532,927 |
| Sep 10, 2024 | 5.15 | 5.20 | 4.94 | 5.01 | 5.01 | -2.82% | 851,160 |
| Sep 9, 2024 | 5.20 | 5.53 | 5.13 | 5.15 | 5.15 | - | 827,160 |
| Sep 6, 2024 | 5.53 | 5.60 | 5.09 | 5.15 | 5.15 | -7.37% | 865,967 |
| Sep 5, 2024 | 5.62 | 5.62 | 5.45 | 5.56 | 5.56 | -1.07% | 526,097 |
| Sep 4, 2024 | 5.51 | 5.79 | 5.44 | 5.62 | 5.62 | 2.93% | 501,626 |
| Sep 3, 2024 | 6.02 | 6.06 | 5.26 | 5.46 | 5.46 | -9.30% | 1,405,290 |
| Aug 30, 2024 | 6.00 | 6.02 | 5.85 | 6.02 | 6.02 | 0.84% | 549,988 |
| Aug 29, 2024 | 5.92 | 6.20 | 5.91 | 5.97 | 5.97 | 1.53% | 543,998 |
| Aug 28, 2024 | 6.06 | 6.16 | 5.84 | 5.88 | 5.88 | -3.29% | 631,815 |
| Aug 27, 2024 | 6.30 | 6.35 | 6.07 | 6.08 | 6.08 | -4.40% | 440,582 |
| Aug 26, 2024 | 6.33 | 6.64 | 6.27 | 6.36 | 6.36 | 0.63% | 632,723 |
| Aug 23, 2024 | 6.17 | 6.50 | 6.15 | 6.32 | 6.32 | 3.10% | 682,357 |
| Aug 22, 2024 | 6.36 | 6.36 | 6.11 | 6.13 | 6.13 | -3.46% | 467,167 |
| Aug 21, 2024 | 6.19 | 6.39 | 6.06 | 6.35 | 6.35 | 3.59% | 802,899 |
| Aug 20, 2024 | 6.25 | 6.27 | 6.03 | 6.13 | 6.13 | -2.39% | 369,544 |
| Aug 19, 2024 | 6.08 | 6.30 | 5.99 | 6.28 | 6.28 | 3.12% | 642,844 |
| Aug 16, 2024 | 6.29 | 6.36 | 5.93 | 6.09 | 6.09 | -3.49% | 717,090 |
| Aug 15, 2024 | 6.32 | 6.46 | 6.21 | 6.31 | 6.31 | 2.19% | 549,434 |
| Aug 14, 2024 | 6.47 | 6.47 | 6.13 | 6.18 | 6.18 | -3.82% | 546,677 |
| Aug 13, 2024 | 6.21 | 6.53 | 6.20 | 6.42 | 6.42 | 4.22% | 494,552 |
| Aug 12, 2024 | 6.37 | 6.39 | 6.08 | 6.16 | 6.16 | -2.30% | 598,073 |
| Aug 9, 2024 | 6.71 | 6.71 | 6.23 | 6.31 | 6.31 | -5.05% | 651,942 |
| Aug 8, 2024 | 6.10 | 6.73 | 6.10 | 6.64 | 6.64 | 9.21% | 812,255 |
| Aug 7, 2024 | 7.00 | 7.16 | 6.06 | 6.08 | 6.08 | -10.79% | 1,302,953 |
| Aug 6, 2024 | 6.65 | 7.10 | 6.33 | 6.82 | 6.82 | 5.66% | 1,148,140 |
| Aug 5, 2024 | 5.81 | 6.76 | 5.77 | 6.45 | 6.45 | -0.69% | 1,382,568 |
| Aug 2, 2024 | 6.31 | 6.62 | 6.16 | 6.50 | 6.50 | -1.29% | 1,265,427 |
| Aug 1, 2024 | 6.77 | 6.78 | 6.41 | 6.58 | 6.58 | -3.16% | 1,523,945 |
| Jul 31, 2024 | 6.22 | 6.93 | 6.21 | 6.80 | 6.80 | 7.69% | 1,278,567 |
| Jul 30, 2024 | 6.94 | 7.07 | 6.15 | 6.31 | 6.31 | -10.37% | 2,015,955 |
| Jul 29, 2024 | 7.00 | 7.49 | 6.42 | 7.04 | 7.04 | 4.45% | 3,465,987 |
| Jul 26, 2024 | 7.00 | 7.24 | 6.72 | 6.74 | 6.74 | -1.46% | 1,367,485 |
| Jul 25, 2024 | 6.50 | 7.09 | 6.39 | 6.84 | 6.84 | 5.88% | 1,473,635 |
| Jul 24, 2024 | 6.53 | 6.78 | 6.39 | 6.46 | 6.46 | -1.82% | 1,405,072 |
| Jul 23, 2024 | 5.88 | 6.82 | 5.85 | 6.58 | 6.58 | 11.34% | 2,178,444 |
| Jul 22, 2024 | 5.66 | 5.94 | 5.50 | 5.91 | 5.91 | 7.85% | 1,037,548 |
| Jul 19, 2024 | 5.71 | 5.79 | 5.47 | 5.48 | 5.48 | -4.03% | 692,310 |
| Jul 18, 2024 | 5.95 | 6.14 | 5.64 | 5.71 | 5.71 | -3.55% | 952,839 |
| Jul 17, 2024 | 5.70 | 5.98 | 5.58 | 5.92 | 5.92 | 1.54% | 923,072 |
| Jul 16, 2024 | 5.95 | 6.15 | 5.71 | 5.83 | 5.83 | - | 1,698,615 |
| Jul 15, 2024 | 5.39 | 5.88 | 5.39 | 5.83 | 5.83 | 8.16% | 1,332,202 |
| Jul 12, 2024 | 5.05 | 5.44 | 5.02 | 5.39 | 5.39 | 9.11% | 1,284,561 |
| Jul 11, 2024 | 4.60 | 5.00 | 4.60 | 4.94 | 4.94 | 6.93% | 1,214,858 |
| Jul 10, 2024 | 4.55 | 4.64 | 4.52 | 4.62 | 4.62 | 1.76% | 495,102 |
| Jul 9, 2024 | 4.47 | 4.58 | 4.44 | 4.54 | 4.54 | 0.67% | 794,535 |
| Jul 8, 2024 | 4.27 | 4.54 | 4.24 | 4.51 | 4.51 | 7.64% | 943,801 |
| Jul 5, 2024 | 4.10 | 4.20 | 4.00 | 4.19 | 4.19 | 1.70% | 554,902 |
| Jul 3, 2024 | 4.15 | 4.29 | 4.11 | 4.12 | 4.12 | -0.24% | 339,789 |
| Jul 2, 2024 | 4.10 | 4.18 | 4.07 | 4.13 | 4.13 | 0.49% | 560,915 |