Anavex Life Sciences Corp. (AVXL)
NASDAQ: AVXL · Real-Time Price · USD
2.990
-0.140 (-4.47%)
At close: Aug 28, 2026, 4:00 PM EDT
2.989
-0.001 (-0.03%)
After-hours: Aug 28, 2026, 7:30 PM EDT
Anavex Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3.12 | 3.13 | 2.96 | 2.99 | 2.99 | -4.47% | 892,755 |
| Aug 27, 2026 | 3.25 | 3.26 | 3.12 | 3.13 | 3.13 | -3.40% | 652,344 |
| Aug 26, 2026 | 3.50 | 3.54 | 3.22 | 3.24 | 3.24 | -8.99% | 1,174,265 |
| Aug 25, 2026 | 3.37 | 3.68 | 3.37 | 3.56 | 3.56 | 14.47% | 2,472,624 |
| Aug 24, 2026 | 3.22 | 3.23 | 3.09 | 3.11 | 3.11 | -4.01% | 457,117 |
| Aug 21, 2026 | 3.17 | 3.29 | 3.16 | 3.24 | 3.24 | 3.51% | 480,485 |
| Aug 20, 2026 | 3.34 | 3.36 | 3.09 | 3.13 | 3.13 | -7.67% | 557,176 |
| Aug 19, 2026 | 3.20 | 3.41 | 3.20 | 3.39 | 3.39 | 5.94% | 655,292 |
| Aug 18, 2026 | 3.16 | 3.22 | 3.10 | 3.20 | 3.20 | -0.31% | 400,665 |
| Aug 17, 2026 | 3.19 | 3.23 | 3.15 | 3.21 | 3.21 | -0.31% | 464,791 |
| Aug 14, 2026 | 3.25 | 3.27 | 3.14 | 3.22 | 3.22 | -1.53% | 698,066 |
| Aug 13, 2026 | 3.40 | 3.40 | 3.22 | 3.27 | 3.27 | -4.11% | 829,934 |
| Aug 12, 2026 | 3.50 | 3.57 | 3.40 | 3.41 | 3.41 | -2.85% | 667,078 |
| Aug 11, 2026 | 3.37 | 3.54 | 3.36 | 3.51 | 3.51 | 3.54% | 662,617 |
| Aug 10, 2026 | 3.33 | 3.44 | 3.28 | 3.39 | 3.39 | 1.50% | 668,800 |
| Aug 7, 2026 | 3.33 | 3.40 | 3.32 | 3.34 | 3.34 | 1.83% | 1,045,897 |
| Aug 6, 2026 | 3.17 | 3.32 | 3.16 | 3.28 | 3.28 | 2.50% | 856,158 |
| Aug 5, 2026 | 3.18 | 3.26 | 3.12 | 3.20 | 3.20 | 1.59% | 1,166,258 |
| Aug 4, 2026 | 2.94 | 3.30 | 2.94 | 3.15 | 3.15 | 6.78% | 1,977,762 |
| Aug 3, 2026 | 2.80 | 2.97 | 2.74 | 2.95 | 2.95 | 7.27% | 1,444,021 |
| Jul 31, 2026 | 2.67 | 2.77 | 2.66 | 2.75 | 2.75 | 1.85% | 1,198,642 |
| Jul 30, 2026 | 2.51 | 2.71 | 2.51 | 2.70 | 2.70 | 8.43% | 1,249,725 |
| Jul 29, 2026 | 2.56 | 2.60 | 2.48 | 2.49 | 2.49 | -3.11% | 1,100,062 |
| Jul 28, 2026 | 2.48 | 2.60 | 2.47 | 2.57 | 2.57 | 2.80% | 775,993 |
| Jul 27, 2026 | 2.41 | 2.54 | 2.38 | 2.50 | 2.50 | 4.17% | 716,573 |
| Jul 24, 2026 | 2.48 | 2.50 | 2.39 | 2.40 | 2.40 | -3.23% | 1,012,626 |
| Jul 23, 2026 | 2.48 | 2.56 | 2.46 | 2.48 | 2.48 | -2.75% | 1,179,850 |
| Jul 22, 2026 | 2.54 | 2.60 | 2.51 | 2.55 | 2.55 | -0.20% | 656,175 |
| Jul 21, 2026 | 2.39 | 2.59 | 2.39 | 2.56 | 2.56 | 5.58% | 829,804 |
| Jul 20, 2026 | 2.41 | 2.45 | 2.37 | 2.42 | 2.42 | 1.26% | 850,670 |
| Jul 17, 2026 | 2.28 | 2.43 | 2.26 | 2.39 | 2.39 | 2.14% | 1,921,050 |
| Jul 16, 2026 | 2.47 | 2.47 | 2.30 | 2.34 | 2.34 | -6.40% | 763,693 |
| Jul 15, 2026 | 2.44 | 2.50 | 2.40 | 2.50 | 2.50 | 2.88% | 732,024 |
| Jul 14, 2026 | 2.33 | 2.48 | 2.30 | 2.43 | 2.43 | 3.40% | 885,549 |
| Jul 13, 2026 | 2.46 | 2.51 | 2.30 | 2.35 | 2.35 | -6.00% | 1,319,075 |
| Jul 10, 2026 | 2.70 | 2.71 | 2.43 | 2.50 | 2.50 | -7.41% | 749,693 |
| Jul 9, 2026 | 2.71 | 2.75 | 2.63 | 2.70 | 2.70 | - | 895,752 |
| Jul 8, 2026 | 2.67 | 2.79 | 2.66 | 2.70 | 2.70 | -0.37% | 776,516 |
| Jul 7, 2026 | 2.69 | 2.73 | 2.60 | 2.71 | 2.71 | 1.88% | 851,504 |
| Jul 6, 2026 | 2.78 | 2.78 | 2.66 | 2.66 | 2.66 | -3.62% | 636,985 |
| Jul 2, 2026 | 2.60 | 2.79 | 2.57 | 2.76 | 2.76 | 6.98% | 1,175,012 |
| Jul 1, 2026 | 2.59 | 2.64 | 2.56 | 2.58 | 2.58 | -0.39% | 1,128,377 |
| Jun 30, 2026 | 2.56 | 2.66 | 2.56 | 2.59 | 2.59 | -0.38% | 893,018 |
| Jun 29, 2026 | 2.62 | 2.64 | 2.50 | 2.60 | 2.60 | -0.76% | 796,782 |
| Jun 26, 2026 | 2.46 | 2.63 | 2.46 | 2.62 | 2.62 | 6.29% | 4,198,743 |
| Jun 25, 2026 | 2.58 | 2.58 | 2.46 | 2.47 | 2.47 | -3.71% | 940,984 |
| Jun 24, 2026 | 2.57 | 2.68 | 2.55 | 2.56 | 2.56 | -0.78% | 758,929 |
| Jun 23, 2026 | 2.50 | 2.67 | 2.49 | 2.58 | 2.58 | 1.57% | 780,949 |
| Jun 22, 2026 | 2.73 | 2.80 | 2.53 | 2.54 | 2.54 | -6.96% | 1,154,862 |
| Jun 18, 2026 | 2.73 | 2.78 | 2.58 | 2.73 | 2.73 | 2.25% | 8,914,887 |