Anavex Life Sciences Corp. AVXL
NASDAQ · United States · Health Technology
$1.82-0.07 (-3.70%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.82 | -3.70% | $1.88 | $1.88 | $1.72 | 1.99M |
| 2026-10-01 | $1.89 | -6.44% | $2.00 | $2.01 | $1.88 | 2.34M |
| 2026-09-30 | $2.02 | -14.41% | $2.38 | $2.38 | $1.89 | 2.96M |
| 2026-09-29 | $2.36 | +0.43% | $2.35 | $2.41 | $2.31 | 1.76M |
| 2026-09-28 | $2.35 | -1.26% | $2.42 | $2.43 | $2.35 | 522.50K |
| 2026-09-25 | $2.38 | +1.71% | $2.35 | $2.43 | $2.32 | 744.40K |
| 2026-09-24 | $2.34 | -0.43% | $2.33 | $2.37 | $2.27 | 937.10K |
| 2026-09-23 | $2.35 | -4.86% | $2.47 | $2.49 | $2.31 | 778.90K |
| 2026-09-22 | $2.47 | +2.92% | $2.41 | $2.48 | $2.39 | 639.90K |
| 2026-09-21 | $2.40 | -0.83% | $2.42 | $2.42 | $2.35 | 574.50K |
| 2026-09-18 | $2.42 | +0.41% | $2.42 | $2.45 | $2.38 | 920.50K |
| 2026-09-17 | $2.41 | +2.12% | $2.41 | $2.48 | $2.40 | 364.70K |
| 2026-09-16 | $2.36 | -3.28% | $2.44 | $2.47 | $2.31 | 906.00K |
| 2026-09-15 | $2.44 | -6.15% | $2.59 | $2.59 | $2.43 | 945.20K |
| 2026-09-14 | $2.60 | -0.76% | $2.61 | $2.64 | $2.55 | 657.90K |
| 2026-09-11 | $2.62 | -1.50% | $2.71 | $2.74 | $2.61 | 624.30K |
| 2026-09-10 | $2.66 | -3.27% | $2.71 | $2.73 | $2.62 | 433.60K |
| 2026-09-09 | $2.75 | -3.51% | $2.84 | $2.89 | $2.74 | 438.50K |
| 2026-09-08 | $2.85 | -0.35% | $2.81 | $2.88 | $2.77 | 559.10K |
| 2026-09-04 | $2.86 | +0.35% | $2.82 | $2.90 | $2.81 | 307.10K |
| 2026-09-03 | $2.85 | -1.38% | $2.90 | $2.94 | $2.82 | 421.90K |
| 2026-09-02 | $2.89 | +0.70% | $2.88 | $2.98 | $2.82 | 587.40K |
| 2026-09-01 | $2.87 | +2.50% | $2.79 | $2.90 | $2.76 | 826.60K |
| 2026-08-31 | $2.80 | -6.35% | $2.95 | $2.97 | $2.78 | 1.03M |
| 2026-08-28 | $2.99 | -4.47% | $3.12 | $3.13 | $2.96 | 893.40K |
| 2026-08-27 | $3.13 | -3.40% | $3.25 | $3.26 | $3.12 | 652.70K |
| 2026-08-26 | $3.24 | -8.99% | $3.50 | $3.54 | $3.22 | 1.18M |
| 2026-08-25 | $3.56 | +14.47% | $3.37 | $3.68 | $3.37 | 2.47M |
| 2026-08-24 | $3.11 | -4.01% | $3.22 | $3.22 | $3.09 | 457.10K |
| 2026-08-21 | $3.24 | +3.51% | $3.17 | $3.29 | $3.16 | 480.80K |
| 2026-08-20 | $3.13 | -7.67% | $3.34 | $3.36 | $3.09 | 556.90K |
| 2026-08-19 | $3.39 | +5.94% | $3.20 | $3.41 | $3.20 | 655.10K |
| 2026-08-18 | $3.20 | -0.31% | $3.16 | $3.22 | $3.10 | 400.70K |
| 2026-08-17 | $3.21 | -0.31% | $3.19 | $3.23 | $3.15 | 464.80K |
| 2026-08-14 | $3.22 | -1.53% | $3.25 | $3.27 | $3.14 | 698.10K |
| 2026-08-13 | $3.27 | -4.11% | $3.40 | $3.40 | $3.22 | 829.70K |
| 2026-08-12 | $3.41 | -2.85% | $3.50 | $3.57 | $3.40 | 667.10K |
| 2026-08-11 | $3.51 | +3.54% | $3.37 | $3.54 | $3.36 | 662.60K |
| 2026-08-10 | $3.39 | +1.50% | $3.33 | $3.44 | $3.28 | 668.50K |
| 2026-08-07 | $3.34 | +1.83% | $3.33 | $3.40 | $3.32 | 1.05M |
| 2026-08-06 | $3.28 | +2.50% | $3.17 | $3.32 | $3.16 | 856.00K |
| 2026-08-05 | $3.20 | +1.59% | $3.18 | $3.26 | $3.12 | 1.17M |
| 2026-08-04 | $3.15 | +6.78% | $2.94 | $3.30 | $2.93 | 1.98M |
| 2026-08-03 | $2.95 | +7.27% | $2.80 | $2.97 | $2.74 | 1.44M |
| 2026-07-31 | $2.75 | +1.85% | $2.67 | $2.77 | $2.66 | 1.20M |
| 2026-07-30 | $2.70 | +8.43% | $2.51 | $2.71 | $2.51 | 1.25M |
| 2026-07-29 | $2.49 | -3.11% | $2.56 | $2.60 | $2.48 | 1.10M |
| 2026-07-28 | $2.57 | +2.80% | $2.48 | $2.60 | $2.47 | 776.00K |
| 2026-07-27 | $2.50 | +4.17% | $2.41 | $2.54 | $2.38 | 716.60K |
| 2026-07-24 | $2.40 | -3.23% | $2.48 | $2.49 | $2.39 | 1.01M |
| 2026-07-23 | $2.48 | -2.75% | $2.48 | $2.56 | $2.46 | 1.18M |
| 2026-07-22 | $2.55 | -0.20% | $2.54 | $2.60 | $2.51 | 656.20K |
| 2026-07-21 | $2.56 | +5.58% | $2.39 | $2.59 | $2.39 | 829.80K |
| 2026-07-20 | $2.42 | +1.26% | $2.41 | $2.45 | $2.37 | 850.70K |
| 2026-07-17 | $2.39 | +2.14% | $2.28 | $2.43 | $2.26 | 1.92M |
| 2026-07-16 | $2.34 | -6.40% | $2.47 | $2.47 | $2.30 | 763.70K |
| 2026-07-15 | $2.50 | +2.88% | $2.44 | $2.50 | $2.40 | 732.00K |
| 2026-07-14 | $2.43 | +3.40% | $2.33 | $2.47 | $2.30 | 885.50K |
| 2026-07-13 | $2.35 | -6.00% | $2.46 | $2.51 | $2.30 | 1.32M |
| 2026-07-10 | $2.50 | -7.41% | $2.70 | $2.71 | $2.42 | 749.40K |
| 2026-07-09 | $2.70 | 0.00% | $2.71 | $2.75 | $2.63 | 895.80K |
| 2026-07-08 | $2.70 | -0.37% | $2.67 | $2.79 | $2.65 | 776.50K |
| 2026-07-07 | $2.71 | +1.88% | $2.69 | $2.73 | $2.60 | 851.50K |
| 2026-07-06 | $2.66 | -3.62% | $2.78 | $2.78 | $2.66 | 637.00K |
| 2026-07-02 | $2.76 | +6.98% | $2.60 | $2.79 | $2.57 | 1.17M |
| 2026-07-01 | $2.58 | -0.39% | $2.59 | $2.63 | $2.56 | 1.13M |
| 2026-06-30 | $2.59 | -0.38% | $2.56 | $2.66 | $2.56 | 892.90K |
| 2026-06-29 | $2.60 | -0.76% | $2.62 | $2.64 | $2.50 | 796.80K |
| 2026-06-26 | $2.62 | +6.29% | $2.46 | $2.63 | $2.46 | 4.20M |
| 2026-06-25 | $2.46 | -3.71% | $2.58 | $2.58 | $2.46 | 939.30K |
| 2026-06-24 | $2.56 | -0.78% | $2.57 | $2.67 | $2.55 | 758.90K |
| 2026-06-23 | $2.58 | +1.57% | $2.50 | $2.67 | $2.49 | 780.90K |
| 2026-06-22 | $2.54 | -6.96% | $2.73 | $2.80 | $2.53 | 1.15M |
| 2026-06-18 | $2.73 | +2.25% | $2.73 | $2.78 | $2.58 | 8.91M |
| 2026-06-17 | $2.67 | +5.95% | $2.60 | $2.77 | $2.56 | 1.48M |
| 2026-06-16 | $2.52 | +0.80% | $2.49 | $2.55 | $2.43 | 951.00K |
| 2026-06-15 | $2.50 | 0.00% | $2.55 | $2.58 | $2.47 | 934.20K |
| 2026-06-12 | $2.50 | 0.00% | $2.50 | $2.58 | $2.45 | 1.22M |
| 2026-06-11 | $2.50 | +1.63% | $2.44 | $2.54 | $2.41 | 974.80K |
| 2026-06-10 | $2.46 | -3.15% | $2.53 | $2.59 | $2.46 | 921.70K |
| 2026-06-09 | $2.54 | -3.05% | $2.65 | $2.73 | $2.47 | 869.00K |
| 2026-06-08 | $2.62 | +1.95% | $2.61 | $2.64 | $2.54 | 895.00K |
| 2026-06-05 | $2.57 | -8.87% | $2.82 | $2.82 | $2.56 | 942.40K |
| 2026-06-04 | $2.82 | +6.62% | $2.68 | $2.91 | $2.65 | 937.70K |
| 2026-06-03 | $2.64 | -5.03% | $2.73 | $2.76 | $2.61 | 1.05M |
| 2026-06-02 | $2.79 | -6.54% | $2.98 | $2.98 | $2.68 | 2.42M |
| 2026-06-01 | $2.98 | -1.65% | $2.99 | $3.07 | $2.91 | 1.59M |
| 2026-05-29 | $3.03 | +3.06% | $2.95 | $3.04 | $2.81 | 1.31M |
| 2026-05-28 | $2.94 | +6.52% | $2.78 | $2.97 | $2.78 | 1.42M |
| 2026-05-27 | $2.76 | +1.85% | $2.70 | $2.84 | $2.68 | 1.16M |