Anavex Life Sciences Corp (AVXL) Historical Stock Data
3.44 ↓0.25 (-6.66%)
As of April 24, 2024, 12:21pm EST.
Historical Data
In the past 30 trading days, AVXL is down -1.02% a day on average. There have been 10 days where Anavex Life Sciences Corp closed green and 20 days where AVXL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 3.69 | 3.68 | ↓$0.01 (-0.27%) | 3.67 | 3.91 | 1.37M |
| 2024-04-22 | 3.85 | 3.68 | ↓$0.17 (-4.42%) | 3.64 | 3.85 | 1.36M |
| 2024-04-19 | 3.76 | 3.78 | ↑$0.02 (0.53%) | 3.60 | 3.80 | 2.08M |
| 2024-04-18 | 4.05 | 3.80 | ↓$0.25 (-6.17%) | 3.79 | 4.08 | 1.66M |
| 2024-04-17 | 4.20 | 4.07 | ↓$0.13 (-3.10%) | 4.02 | 4.20 | 1.34M |
| 2024-04-16 | 4.15 | 4.12 | ↓$0.03 (-0.72%) | 4.06 | 4.19 | 1.25M |
| 2024-04-15 | 4.31 | 4.23 | ↓$0.08 (-1.86%) | 4.18 | 4.36 | 1.09M |
| 2024-04-12 | 4.41 | 4.30 | ↓$0.12 (-2.61%) | 4.16 | 4.47 | 1.13M |
| 2024-04-11 | 4.30 | 4.45 | ↑$0.15 (3.49%) | 4.30 | 4.50 | 803.84K |
| 2024-04-10 | 4.23 | 4.29 | ↑$0.06 (1.42%) | 4.17 | 4.30 | 1.41M |
| 2024-04-09 | 4.40 | 4.39 | ↓$0.01 (-0.23%) | 4.29 | 4.45 | 0.98M |
| 2024-04-08 | 4.45 | 4.39 | ↓$0.06 (-1.35%) | 4.34 | 4.51 | 862.07K |
| 2024-04-05 | 4.45 | 4.42 | ↓$0.03 (-0.67%) | 4.34 | 4.52 | 1.12M |
| 2024-04-04 | 4.69 | 4.48 | ↓$0.21 (-4.48%) | 4.46 | 4.70 | 1.52M |
| 2024-04-03 | 4.52 | 4.62 | ↑$0.10 (2.21%) | 4.46 | 4.76 | 1.08M |
| 2024-04-02 | 4.85 | 4.54 | ↓$0.31 (-6.39%) | 4.52 | 4.87 | 1.47M |
| 2024-04-01 | 5.08 | 5.02 | ↓$0.06 (-1.18%) | 4.88 | 5.08 | 819.54K |
| 2024-03-28 | 5.01 | 5.09 | ↑$0.08 (1.60%) | 4.98 | 5.20 | 0.98M |
| 2024-03-27 | 4.91 | 5.06 | ↑$0.15 (3.05%) | 4.80 | 5.11 | 0.93M |
| 2024-03-26 | 4.66 | 4.84 | ↑$0.18 (3.86%) | 4.62 | 5.03 | 1.34M |
| 2024-03-25 | 4.66 | 4.55 | ↓$0.11 (-2.36%) | 4.48 | 4.71 | 1.35M |
| 2024-03-22 | 5.05 | 4.66 | ↓$0.39 (-7.72%) | 4.63 | 5.08 | 1.30M |
| 2024-03-21 | 5.19 | 5.11 | ↓$0.08 (-1.54%) | 5.10 | 5.29 | 1.10M |
| 2024-03-20 | 4.85 | 5.12 | ↑$0.27 (5.57%) | 4.82 | 5.12 | 0.99M |
| 2024-03-19 | 4.85 | 4.84 | ↓$0.01 (-0.21%) | 4.80 | 4.92 | 1.53M |
| 2024-03-18 | 5.11 | 4.82 | ↓$0.29 (-5.68%) | 4.81 | 5.15 | 1.53M |
| 2024-03-15 | 5.09 | 5.11 | ↑$0.02 (0.39%) | 5.08 | 5.28 | 6.46M |
| 2024-03-14 | 5.34 | 5.14 | ↓$0.20 (-3.75%) | 5.09 | 5.36 | 1.25M |
| 2024-03-13 | 5.27 | 5.38 | ↑$0.11 (2.09%) | 5.19 | 5.57 | 1.30M |
| 2024-03-12 | 5.21 | 5.20 | ↓$0.01 (-0.19%) | 5.08 | 5.30 | 1.15M |
Create an account or log in to view more rows.
$AVXL Moon soon
$AVXL my put options are fine
$AVXL low volume today isn’t necessarily a bad thing
$AVXL might get a sell off today
$AVXL When in doubt
zoom out. ??
$AVXL what’s next bulls
$AVXL today feels different to the moon
$AVXL buy the dip.
$AVXL Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$AVXL I love you!