Anavex Life Sciences Corp (AVXL) Historical Stock Data
10.30 ↑0.29 (2.90%)
As of July 1, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, AVXL is up 1.00% a day on average. There have been 17 days where Anavex Life Sciences Corp closed green and 13 days where AVXL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 10.01 | 10.30 | ↑$0.29 (2.90%) | 9.93 | 10.33 | 635.06K |
| 2022-06-30 | 9.68 | 10.01 | ↑$0.33 (3.41%) | 9.56 | 10.20 | 715.69K |
| 2022-06-29 | 9.86 | 9.89 | ↑$0.03 (0.30%) | 9.59 | 9.94 | 436.54K |
| 2022-06-28 | 10.18 | 9.91 | ↓$0.27 (-2.65%) | 9.71 | 10.25 | 679.54K |
| 2022-06-27 | 10.20 | 10.09 | ↓$0.11 (-1.08%) | 9.97 | 10.28 | 615.03K |
| 2022-06-24 | 10.56 | 10.17 | ↓$0.39 (-3.69%) | 9.78 | 10.66 | 1.23M |
| 2022-06-23 | 9.85 | 10.45 | ↑$0.60 (6.09%) | 9.81 | 10.49 | 1.63M |
| 2022-06-22 | 8.82 | 9.46 | ↑$0.64 (7.26%) | 8.78 | 9.61 | 730.78K |
| 2022-06-21 | 8.75 | 9.09 | ↑$0.34 (3.89%) | 8.72 | 9.56 | 1.08M |
| 2022-06-17 | 7.83 | 8.47 | ↑$0.64 (8.17%) | 7.81 | 8.67 | 3.58M |
| 2022-06-16 | 7.68 | 7.72 | ↑$0.04 (0.52%) | 7.38 | 7.88 | 1.15M |
| 2022-06-15 | 7.67 | 8.10 | ↑$0.43 (5.61%) | 7.58 | 8.19 | 0.92M |
| 2022-06-14 | 7.63 | 7.54 | ↓$0.09 (-1.18%) | 7.36 | 7.76 | 807.86K |
| 2022-06-13 | 7.88 | 7.55 | ↓$0.33 (-4.19%) | 7.40 | 7.88 | 1.20M |
| 2022-06-10 | 8.35 | 8.10 | ↓$0.25 (-2.99%) | 7.97 | 8.45 | 759.19K |
| 2022-06-09 | 8.95 | 8.54 | ↓$0.41 (-4.58%) | 8.52 | 9.07 | 621.20K |
| 2022-06-08 | 8.80 | 9.04 | ↑$0.24 (2.73%) | 8.80 | 9.32 | 650.68K |
| 2022-06-07 | 8.17 | 8.91 | ↑$0.74 (9.06%) | 8.12 | 8.93 | 687.36K |
| 2022-06-06 | 8.74 | 8.26 | ↓$0.48 (-5.49%) | 8.17 | 8.88 | 587.23K |
| 2022-06-03 | 8.34 | 8.58 | ↑$0.24 (2.88%) | 8.32 | 8.89 | 0.93M |
| 2022-06-02 | 8.24 | 8.37 | ↑$0.13 (1.58%) | 8.11 | 8.53 | 637.92K |
| 2022-06-01 | 9.21 | 8.24 | ↓$0.97 (-10.53%) | 8.13 | 9.33 | 1.06M |
| 2022-05-31 | 9.36 | 9.11 | ↓$0.25 (-2.67%) | 8.94 | 9.79 | 1.20M |
| 2022-05-27 | 9.10 | 9.71 | ↑$0.61 (6.70%) | 8.84 | 9.77 | 0.99M |
| 2022-05-26 | 9.12 | 9.06 | ↓$0.06 (-0.66%) | 9.01 | 9.36 | 459.42K |
| 2022-05-25 | 9.02 | 9.10 | ↑$0.08 (0.89%) | 8.79 | 9.19 | 718.77K |
| 2022-05-24 | 9.12 | 9.04 | ↓$0.08 (-0.88%) | 8.66 | 9.21 | 675.09K |
| 2022-05-23 | 9.32 | 9.27 | ↓$0.05 (-0.54%) | 9.15 | 9.79 | 569.92K |
| 2022-05-20 | 9.38 | 9.62 | ↑$0.24 (2.56%) | 8.94 | 9.66 | 857.67K |
| 2022-05-19 | 8.69 | 9.27 | ↑$0.58 (6.67%) | 8.69 | 9.39 | 881.74K |
Create an account or log in to view more rows.
$AVXL out of the way
$AVXL volume = money
$AVXL When in doubt
zoom out. ??
$AVXL Nope
$AVXL News?
$AVXL MAY RIP TOMORROW
$AVXL choo choo
$AVXL man this will be good in coming weeks
$AVXL ready to explode
$AVXL i am trading for a better future!