Anavex Life Sciences Corp... (AVXL)
NASDAQ: AVXL
· Real-Time Price · USD
9.45
0.09 (0.96%)
At close: Sep 05, 2025, 12:55 PM
AVXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.59 | 9.59 | 9.10 | 9.36 | 9.36 | -1.58% | 844,315 |
| 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 |
| Aug 28, 2025 | 9.38 | 9.49 | 9.15 | 9.22 | 9.22 | -2.43% | 780,500 |
| Aug 27, 2025 | 9.37 | 9.52 | 9.27 | 9.45 | 9.45 | -0.84% | 871,300 |
| Aug 26, 2025 | 9.39 | 9.63 | 9.34 | 9.53 | 9.53 | 1.38% | 908,848 |
| Aug 25, 2025 | 9.51 | 9.72 | 9.31 | 9.40 | 9.40 | -1.36% | 658,836 |
| Aug 22, 2025 | 9.50 | 9.76 | 9.42 | 9.53 | 9.53 | -0.21% | 750,511 |
| Aug 21, 2025 | 9.70 | 9.73 | 9.31 | 9.55 | 9.55 | -1.34% | 670,400 |
| Aug 20, 2025 | 9.40 | 9.72 | 9.31 | 9.68 | 9.68 | 2.54% | 593,843 |
| Aug 19, 2025 | 9.68 | 9.76 | 9.27 | 9.44 | 9.44 | -1.56% | 1,082,300 |
| Aug 18, 2025 | 9.90 | 10.03 | 9.55 | 9.59 | 9.59 | -3.62% | 790,500 |
| Aug 15, 2025 | 10.00 | 10.25 | 9.90 | 9.95 | 9.95 | -1.58% | 950,542 |
| 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 |