Anavex Life Sciences Corp. (AVXL) Historical Stock Price Data | Complete Trading History - Stocknear

Anavex Life Sciences Corp...

NASDAQ: AVXL · Real-Time Price · USD
8.66
0.16 (1.88%)
At close: Sep 26, 2025, 3:59 PM
8.66
0.00%
After-hours: Sep 26, 2025, 06:47 PM EDT

AVXL Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 8.44 8.74 8.43 8.66 8.66 1.88% 805,499
Sep 25, 2025 8.32 8.71 8.32 8.50 8.50 0.71% 690,548
Sep 24, 2025 8.52 8.77 8.36 8.44 8.44 -0.82% 809,122
Sep 23, 2025 8.69 8.88 8.48 8.51 8.51 -2.63% 735,306
Sep 22, 2025 8.48 8.92 8.34 8.74 8.74 3.31% 1,306,547
Sep 19, 2025 8.68 8.73 8.37 8.46 8.46 -2.42% 1,916,034
Sep 18, 2025 8.77 8.93 8.55 8.67 8.67 -1.25% 1,216,700
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 -1.43% 553,100
Sep 15, 2025 9.51 9.56 8.85 9.09 9.09 -2.99% 1,042,205
Sep 12, 2025 9.52 9.69 9.33 9.37 9.37 -2.19% 717,100
Sep 11, 2025 9.05 9.65 9.00 9.58 9.58 7.88% 996,472
Sep 10, 2025 10.28 10.35 8.82 8.88 8.88 -13.45% 2,174,641
Sep 9, 2025 9.60 10.40 9.45 10.26 10.26 9.73% 2,010,800
Sep 8, 2025 9.41 9.48 9.24 9.35 9.35 -0.53% 625,800
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% 844,800
Sep 3, 2025 9.74 9.93 9.47 9.51 9.51 0.32% 1,784,463
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% 883,000