Anavex Life Sciences Corp. (AVXL)
NASDAQ: AVXL · Real-Time Price · USD
8.67
-0.11 (-1.25%)
At close: Sep 18, 2025, 4:00 PM EDT
8.70
+0.03 (0.34%)
After-hours: Sep 18, 2025, 7:58 PM EDT
Anavex Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 8.77 | 8.93 | 8.55 | 8.67 | 8.67 | -1.25% | 1,213,459 |
| Sep 17, 2025 | 8.98 | 9.02 | 8.75 | 8.78 | 8.78 | -2.01% | 731,834 |
| Sep 16, 2025 | 9.07 | 9.24 | 8.95 | 8.96 | 8.96 | -1.38% | 553,075 |
| Sep 15, 2025 | 9.51 | 9.56 | 8.85 | 9.09 | 9.09 | -3.04% | 1,042,205 |
| Sep 12, 2025 | 9.52 | 9.69 | 9.33 | 9.37 | 9.37 | -2.19% | 717,068 |
| Sep 11, 2025 | 9.05 | 9.66 | 9.00 | 9.58 | 9.58 | 7.94% | 996,472 |
| Sep 10, 2025 | 10.28 | 10.35 | 8.82 | 8.88 | 8.88 | -13.50% | 2,174,641 |
| Sep 9, 2025 | 9.60 | 10.40 | 9.45 | 10.26 | 10.26 | 9.73% | 2,010,790 |
| Sep 8, 2025 | 9.41 | 9.48 | 9.24 | 9.35 | 9.35 | -0.53% | 625,765 |
| Sep 5, 2025 | 9.45 | 9.51 | 9.18 | 9.40 | 9.40 | 0.43% | 702,049 |
| Sep 4, 2025 | 9.59 | 9.59 | 9.10 | 9.36 | 9.36 | -1.58% | 844,753 |
| Sep 3, 2025 | 9.74 | 9.93 | 9.47 | 9.51 | 9.51 | 0.32% | 1,783,895 |
| Sep 2, 2025 | 9.54 | 9.90 | 9.41 | 9.48 | 9.48 | -1.66% | 951,085 |
| Aug 29, 2025 | 9.20 | 9.74 | 9.15 | 9.64 | 9.64 | 4.56% | 882,950 |
| Aug 28, 2025 | 9.38 | 9.49 | 9.15 | 9.22 | 9.22 | -2.43% | 780,488 |
| Aug 27, 2025 | 9.37 | 9.52 | 9.27 | 9.45 | 9.45 | -0.84% | 871,281 |
| Aug 26, 2025 | 9.39 | 9.63 | 9.34 | 9.53 | 9.53 | 1.38% | 908,848 |
| Aug 25, 2025 | 9.51 | 9.72 | 9.31 | 9.40 | 9.40 | -1.36% | 658,836 |
| Aug 22, 2025 | 9.50 | 9.76 | 9.42 | 9.53 | 9.53 | -0.21% | 750,511 |
| Aug 21, 2025 | 9.70 | 9.73 | 9.31 | 9.55 | 9.55 | -1.34% | 670,383 |
| Aug 20, 2025 | 9.40 | 9.72 | 9.31 | 9.68 | 9.68 | 2.54% | 593,843 |
| Aug 19, 2025 | 9.68 | 9.76 | 9.27 | 9.44 | 9.44 | -1.56% | 1,082,296 |
| Aug 18, 2025 | 9.90 | 10.03 | 9.55 | 9.59 | 9.59 | -3.57% | 790,472 |
| Aug 15, 2025 | 10.00 | 10.25 | 9.90 | 9.95 | 9.95 | -1.63% | 950,542 |
| Aug 14, 2025 | 10.37 | 10.64 | 9.90 | 10.11 | 10.11 | -4.26% | 1,079,572 |
| Aug 13, 2025 | 10.75 | 10.98 | 10.25 | 10.56 | 10.56 | -2.04% | 1,191,280 |
| Aug 12, 2025 | 11.32 | 11.70 | 10.50 | 10.78 | 10.78 | -5.02% | 1,643,872 |
| Aug 11, 2025 | 11.00 | 11.48 | 11.00 | 11.35 | 11.35 | 2.44% | 979,395 |
| 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 |