Anavex Life Sciences Corp... (AVXL)
NASDAQ: AVXL
· Real-Time Price · USD
9.91
-0.20 (-1.98%)
At close: Aug 15, 2025, 3:59 PM
10.26
3.48%
After-hours: Aug 15, 2025, 06:30 PM EDT
AVXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.00 | 10.25 | 9.90 | 9.95 | 9.95 | -1.58% | 936,067 |
| 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% | 1,191,300 |
| 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% | 979,400 |
| Aug 8, 2025 | 11.30 | 11.40 | 10.90 | 11.08 | 11.08 | -1.25% | 696,700 |
| Aug 7, 2025 | 11.16 | 11.65 | 10.83 | 11.22 | 11.22 | 2.28% | 924,600 |
| 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% | 860,200 |
| 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% | 2,392,100 |
| 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 |