Anavex Life Sciences Corp. (AVXL)
NASDAQ: AVXL · Real-Time Price · USD
3.260
-0.110 (-3.26%)
At close: Apr 29, 2026, 4:00 PM EDT
3.290
+0.030 (0.92%)
Pre-market: Apr 30, 2026, 7:40 AM EDT
Anavex Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.30 | 3.34 | 3.23 | 3.26 | 3.26 | -3.26% | 618,594 |
| Apr 28, 2026 | 3.23 | 3.39 | 3.23 | 3.37 | 3.37 | 2.43% | 616,667 |
| Apr 27, 2026 | 3.34 | 3.45 | 3.25 | 3.29 | 3.29 | -1.50% | 739,779 |
| Apr 24, 2026 | 3.34 | 3.41 | 3.23 | 3.34 | 3.34 | 0.91% | 617,587 |
| Apr 23, 2026 | 3.53 | 3.58 | 3.26 | 3.31 | 3.31 | -8.31% | 986,931 |
| Apr 22, 2026 | 3.58 | 3.69 | 3.52 | 3.61 | 3.61 | 3.14% | 752,380 |
| Apr 21, 2026 | 3.67 | 3.69 | 3.49 | 3.50 | 3.50 | -4.11% | 769,818 |
| Apr 20, 2026 | 3.57 | 3.76 | 3.54 | 3.65 | 3.65 | 0.27% | 1,138,258 |
| Apr 17, 2026 | 3.46 | 3.68 | 3.45 | 3.64 | 3.64 | 7.06% | 1,541,672 |
| Apr 16, 2026 | 3.25 | 3.42 | 3.24 | 3.40 | 3.40 | 4.94% | 817,236 |
| Apr 15, 2026 | 3.15 | 3.25 | 3.11 | 3.24 | 3.24 | 3.85% | 993,762 |
| Apr 14, 2026 | 3.15 | 3.31 | 3.04 | 3.12 | 3.12 | 0.32% | 1,789,067 |
| Apr 13, 2026 | 2.95 | 3.14 | 2.93 | 3.11 | 3.11 | 5.42% | 907,706 |
| Apr 10, 2026 | 3.06 | 3.08 | 2.91 | 2.95 | 2.95 | -3.28% | 1,039,887 |
| Apr 9, 2026 | 3.00 | 3.12 | 2.99 | 3.05 | 3.05 | 0.33% | 795,286 |
| Apr 8, 2026 | 3.18 | 3.23 | 3.02 | 3.04 | 3.04 | -1.30% | 1,022,307 |
| Apr 7, 2026 | 2.92 | 3.11 | 2.87 | 3.08 | 3.08 | 4.05% | 1,073,280 |
| Apr 6, 2026 | 3.02 | 3.09 | 2.95 | 2.96 | 2.96 | -1.00% | 1,004,774 |
| Apr 2, 2026 | 3.04 | 3.07 | 2.95 | 2.99 | 2.99 | -3.55% | 1,166,347 |
| Apr 1, 2026 | 3.08 | 3.19 | 3.06 | 3.10 | 3.10 | 0.98% | 1,345,723 |
| Mar 31, 2026 | 2.85 | 3.09 | 2.85 | 3.07 | 3.07 | 8.87% | 1,875,508 |
| Mar 30, 2026 | 2.75 | 2.85 | 2.69 | 2.82 | 2.82 | - | 1,570,511 |
| Mar 27, 2026 | 2.84 | 2.89 | 2.75 | 2.82 | 2.82 | -2.08% | 2,432,197 |
| Mar 26, 2026 | 2.71 | 3.02 | 2.65 | 2.88 | 2.88 | 5.11% | 3,912,047 |
| Mar 25, 2026 | 3.01 | 3.12 | 2.61 | 2.74 | 2.74 | -34.61% | 14,061,074 |
| Mar 24, 2026 | 4.47 | 4.55 | 4.16 | 4.19 | 4.19 | -5.63% | 1,040,748 |
| Mar 23, 2026 | 4.10 | 4.61 | 4.10 | 4.44 | 4.44 | 9.36% | 2,108,099 |
| Mar 20, 2026 | 4.20 | 4.28 | 4.04 | 4.06 | 4.06 | -3.33% | 2,767,786 |
| Mar 19, 2026 | 4.20 | 4.32 | 4.06 | 4.20 | 4.20 | -1.41% | 1,576,962 |
| Mar 18, 2026 | 4.51 | 4.51 | 4.26 | 4.26 | 4.26 | -6.37% | 907,901 |
| Mar 17, 2026 | 4.75 | 4.82 | 4.52 | 4.55 | 4.55 | -3.40% | 1,047,819 |
| Mar 16, 2026 | 4.75 | 4.84 | 4.67 | 4.71 | 4.71 | 1.29% | 493,560 |
| Mar 13, 2026 | 4.71 | 4.87 | 4.64 | 4.65 | 4.65 | - | 989,415 |
| Mar 12, 2026 | 4.58 | 4.69 | 4.39 | 4.65 | 4.65 | - | 963,475 |
| Mar 11, 2026 | 4.62 | 4.69 | 4.52 | 4.65 | 4.65 | 0.22% | 594,730 |
| Mar 10, 2026 | 4.78 | 4.83 | 4.56 | 4.64 | 4.64 | -3.13% | 701,337 |
| Mar 9, 2026 | 4.68 | 4.90 | 4.62 | 4.79 | 4.79 | 3.01% | 900,614 |
| Mar 6, 2026 | 4.66 | 4.74 | 4.43 | 4.65 | 4.65 | -2.31% | 1,206,882 |
| Mar 5, 2026 | 5.00 | 5.02 | 4.70 | 4.76 | 4.76 | -4.80% | 1,085,731 |
| Mar 4, 2026 | 4.66 | 5.18 | 4.62 | 5.00 | 5.00 | 6.61% | 1,499,558 |
| Mar 3, 2026 | 4.45 | 4.74 | 4.45 | 4.69 | 4.69 | 3.53% | 1,217,999 |
| Mar 2, 2026 | 4.31 | 4.66 | 4.30 | 4.53 | 4.53 | 2.26% | 922,817 |
| Feb 27, 2026 | 4.40 | 4.46 | 4.28 | 4.43 | 4.43 | -0.67% | 2,385,124 |
| Feb 26, 2026 | 4.43 | 4.49 | 4.24 | 4.46 | 4.46 | 1.36% | 858,850 |
| Feb 25, 2026 | 4.40 | 4.70 | 4.36 | 4.40 | 4.40 | 0.92% | 1,189,417 |
| Feb 24, 2026 | 4.17 | 4.43 | 4.15 | 4.36 | 4.36 | 4.81% | 1,013,286 |
| Feb 23, 2026 | 4.09 | 4.24 | 4.07 | 4.16 | 4.16 | 0.97% | 573,845 |
| Feb 20, 2026 | 4.15 | 4.19 | 4.07 | 4.12 | 4.12 | - | 800,557 |
| Feb 19, 2026 | 4.13 | 4.14 | 4.00 | 4.12 | 4.12 | 1.98% | 736,066 |
| Feb 18, 2026 | 4.03 | 4.16 | 4.00 | 4.04 | 4.04 | - | 933,154 |