Dark

AVXL
Anavex Life Sciences
stock NASDAQ

At Close

Dec 12, 2025 3:59:55 PM EST

4.01USD-2.433%(-0.10)4,861,956

3.45Bid 4.03Ask 0.58Spread

Pre-market

Dec 12, 2025 9:27:30 AM EST

3.68USD-10.462%(-0.43)368,444

After-hours

Dec 12, 2025 4:30:30 PM EST

3.91USD-2.494%(-0.10)6,811

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	3.6700	4.1600	3.660000	4.0200	-2.190%	4,861,956	0.000%
2025-12-11	4.0020	4.1655	3.980000	4.1100	+0.735%	1,566,228	-2.190%
2025-12-10	4.3600	4.4000	3.960000	4.0800	-7.483%	1,609,859	-1.471%
2025-12-09	4.3000	4.5800	4.210100	4.4100	+1.613%	1,150,196	-8.844%
2025-12-08	4.4800	4.8800	4.330000	4.3400	-1.364%	1,529,283	-7.373%
2025-12-05	4.4300	4.5200	4.319300	4.4000	-1.124%	1,077,696	-8.636%
2025-12-04	4.4900	4.5800	4.290000	4.4500	-2.626%	1,868,245	-9.663%
2025-12-03	3.8000	4.8400	3.800000	4.5700	+24.523%	7,460,122	-12.035%
2025-12-02	3.8000	3.9400	3.620000	3.6700	-3.927%	1,834,773	+9.537%
2025-12-01	3.8350	4.0500	3.675000	3.8200	-0.261%	3,075,992	+5.236%
2025-11-28	3.9300	3.9550	3.730000	3.8300	-0.777%	1,682,915	+4.961%
2025-11-26	3.5500	3.9150	3.460900	3.8600	+11.561%	3,758,960	+4.145%
2025-11-25	3.2900	3.6899	3.180000	3.4600	+12.338%	4,524,781	+16.185%
2025-11-24	3.2300	3.2915	2.995000	3.0800	-5.521%	3,999,703	+30.519%
2025-11-21	3.1700	3.3700	3.130100	3.2600	+2.839%	2,795,354	+23.313%
2025-11-20	3.5800	3.6500	3.050000	3.1700	-11.944%	5,827,619	+26.814%
2025-11-19	3.4700	3.7400	3.400000	3.6000	+2.857%	2,212,395	+11.667%
2025-11-18	3.5400	3.6400	3.440100	3.5000	-2.235%	2,697,005	+14.857%
2025-11-17	3.5000	4.0400	3.280000	3.5800	-1.783%	6,351,742	+12.291%
2025-11-14	2.9550	4.1400	2.860000	3.6450	-35.940%	22,983,365	+10.288%
2025-11-13	6.9000	7.2500	5.100000	5.6900	-17.536%	8,746,416	-29.350%
2025-11-12	6.7900	6.9900	6.550000	6.9000	+0.730%	1,704,360	-41.739%
2025-11-11	6.5900	6.9500	6.490000	6.8500	+5.547%	2,288,853	-41.314%
2025-11-10	7.5600	7.6000	6.350000	6.4900	-10.974%	4,638,673	-38.059%
2025-11-07	7.4100	7.5400	7.110000	7.2900	-1.486%	1,599,329	-44.856%
2025-11-06	7.3000	7.5900	7.220000	7.4000	+1.231%	1,142,370	-45.676%
2025-11-05	7.4000	7.5100	7.270000	7.3100	-2.142%	1,545,875	-45.007%
2025-11-04	7.6500	7.7913	7.440000	7.4700	-3.488%	1,031,641	-46.185%
2025-11-03	7.9000	7.9380	7.450000	7.7400	-2.886%	1,655,791	-48.062%
2025-10-31	8.0500	8.1400	7.850000	7.9700	-0.747%	1,351,238	-49.561%
2025-10-30	8.0000	8.3500	7.980000	8.0300	+0.125%	805,872	-49.938%
2025-10-29	8.1000	8.3200	7.880000	8.0200	-0.988%	1,544,951	-49.875%
2025-10-28	8.4300	8.4500	8.060000	8.1000	-4.594%	1,239,283	-50.370%
2025-10-27	8.7000	8.7900	8.350000	8.4900	-1.451%	1,059,356	-52.650%
2025-10-24	8.8100	8.9668	8.580000	8.6150	-1.430%	804,625	-53.337%
2025-10-23	9.2900	9.4021	8.410000	8.7400	-6.524%	1,494,875	-54.005%
2025-10-22	9.3500	9.5000	9.180200	9.3500	0.000%	568,623	-57.005%
2025-10-21	9.3500	9.4800	9.260000	9.3500	-0.107%	516,869	-57.005%
2025-10-20	9.1400	9.5000	9.030000	9.3600	+4.232%	1,061,808	-57.051%
2025-10-17	8.9000	9.2478	8.895000	8.9800	-0.333%	749,318	-55.234%
2025-10-16	9.0000	9.2800	8.889864	9.0100	-0.221%	987,185	-55.383%
2025-10-15	8.8000	9.0800	8.665000	9.0300	+2.672%	1,055,267	-55.482%
2025-10-14	8.5800	9.0382	8.058900	8.7950	+2.030%	1,112,044	-54.292%
2025-10-13	9.2900	9.2900	8.340000	8.6200	-7.012%	2,318,476	-53.364%
2025-10-10	9.4400	9.5250	9.000000	9.2700	-2.626%	3,566,696	-56.634%
2025-10-09	9.8300	9.9499	9.510000	9.5200	-3.350%	1,385,565	-57.773%
2025-10-08	9.8100	10.1001	9.730000	9.8500	+0.716%	1,177,058	-59.188%
2025-10-07	9.6550	10.3800	9.600000	9.7800	+1.769%	1,800,265	-58.896%
2025-10-06	10.0000	10.0655	9.535000	9.6100	-3.514%	1,056,507	-58.169%
2025-10-03	9.1300	10.0400	9.020000	9.9600	+9.091%	1,868,234	-59.639%
2025-10-02	9.1900	9.6500	8.800100	9.1300	+1.332%	2,585,170	-55.969%
2025-10-01	8.9200	9.3200	8.890000	9.0100	+1.236%	1,069,359	-55.383%
2025-09-30	8.7000	9.0099	8.680000	8.9000	+2.890%	1,106,524	-54.831%
2025-09-29	8.6800	8.8250	8.570000	8.6500	-0.115%	752,254	-53.526%
2025-09-26	8.4400	8.7400	8.430000	8.6600	+1.882%	806,392	-53.580%
2025-09-25	8.3200	8.7100	8.320000	8.5000	+0.711%	690,548	-52.706%
2025-09-24	8.5200	8.7650	8.360000	8.4400	-0.823%	809,122	-52.370%
2025-09-23	8.6900	8.8800	8.480000	8.5100	-2.632%	735,306	-52.761%
2025-09-22	8.4800	8.9200	8.335900	8.7400	+3.310%	1,306,547	-54.005%
2025-09-19	8.6800	8.7300	8.370000	8.4600	-2.422%	1,916,034	-52.482%
2025-09-18	8.7700	8.9307	8.550000	8.6700	-1.253%	1,216,686	-53.633%
2025-09-17	8.9800	9.0199	8.750000	8.7800	-2.009%	731,834	-54.214%
2025-09-16	9.0700	9.2400	8.950000	8.9600	-1.376%	553,075	-55.134%
2025-09-15	9.5100	9.5600	8.847600	9.0850	-3.042%	1,042,205	-55.751%
2025-09-12	9.5200	9.6850	9.330000	9.3700	-2.192%	717,068	-57.097%
2025-09-11	9.0500	9.6550	9.000000	9.5800	+7.944%	996,472	-58.038%
2025-09-10	10.2800	10.3505	8.820000	8.8750	-13.499%	2,174,641	-54.704%
2025-09-09	9.6000	10.4000	9.445000	10.2600	+9.733%	2,010,790	-60.819%
2025-09-08	9.4100	9.4800	9.240000	9.3500	-0.532%	625,765	-57.005%
2025-09-05	9.4500	9.5100	9.180000	9.4000	+0.427%	702,049	-57.234%
2025-09-04	9.5850	9.5850	9.100000	9.3600	-1.577%	844,753	-57.051%
2025-09-03	9.7400	9.9300	9.465000	9.5100	+0.316%	1,784,463	-57.729%
2025-09-02	9.5400	9.9000	9.410000	9.4800	-1.660%	951,085	-57.595%
2025-08-29	9.2000	9.7400	9.148900	9.6400	+4.555%	882,950	-58.299%
2025-08-28	9.3800	9.4900	9.150000	9.2200	-2.434%	780,488	-56.399%
2025-08-27	9.3700	9.5200	9.270000	9.4500	-0.839%	871,281	-57.460%
2025-08-26	9.3900	9.6300	9.337400	9.5300	+1.383%	908,848	-57.817%
2025-08-25	9.5100	9.7199	9.305000	9.4000	-1.364%	658,836	-57.234%
2025-08-22	9.5000	9.7600	9.420000	9.5300	-0.209%	750,511	-57.817%
2025-08-21	9.7000	9.7300	9.310000	9.5500	-1.343%	670,383	-57.906%
2025-08-20	9.4000	9.7200	9.310000	9.6800	+2.542%	593,843	-58.471%
2025-08-19	9.6800	9.7600	9.265000	9.4400	-1.564%	1,082,296	-57.415%
2025-08-18	9.9000	10.0299	9.550000	9.5900	-3.570%	790,472	-58.081%
2025-08-15	10.0000	10.2500	9.900000	9.9450	-1.632%	950,542	-59.578%
2025-08-14	10.3700	10.6400	9.900000	10.1100	-4.261%	1,079,572	-60.237%
2025-08-13	10.7500	10.9834	10.250000	10.5600	-2.041%	1,191,280	-61.932%
2025-08-12	11.3200	11.7000	10.500000	10.7800	-5.022%	1,643,872	-62.709%
2025-08-11	11.0000	11.4800	11.000000	11.3500	+2.437%	979,395	-64.581%
2025-08-08	11.3000	11.4000	10.900000	11.0800	-1.204%	696,681	-63.718%
2025-08-07	11.1600	11.6500	10.833800	11.2150	+2.233%	924,593	-64.155%
2025-08-06	10.7100	10.9900	10.520000	10.9700	+0.735%	495,319	-63.355%
2025-08-05	10.8200	11.1700	10.650000	10.8900	+0.647%	855,205	-63.085%
2025-08-04	11.0900	11.4250	10.680000	10.8200	-3.393%	860,167	-62.847%
2025-08-01	10.9900	11.2451	10.600000	11.2000	-0.885%	866,437	-64.107%
2025-07-31	11.1500	12.6833	11.150000	11.3000	+1.164%	1,489,819	-64.425%
2025-07-30	11.4400	11.6250	10.930000	11.1700	-1.673%	759,941	-64.011%
2025-07-29	11.6400	11.6700	11.350000	11.3600	-1.815%	717,017	-64.613%
2025-07-28	12.0200	12.2000	11.230100	11.5700	-4.617%	2,392,071	-65.255%
2025-07-25	12.7400	12.8050	12.070000	12.1300	-4.788%	1,274,133	-66.859%
2025-07-24	13.4000	13.9900	12.460000	12.7400	-4.996%	3,179,614	-68.446%
2025-07-23	11.2100	13.7200	11.210000	13.4100	+20.054%	2,376,137	-70.022%
2025-07-22	11.1800	11.3500	10.975000	11.1700	+0.090%	882,809	-64.011%
2025-07-21	11.0600	11.3200	10.990000	11.1600	+1.639%	614,117	-63.978%
2025-07-18	11.2000	11.2300	10.773400	10.9800	-0.723%	763,649	-63.388%
2025-07-17	11.2000	11.3302	11.010000	11.0600	-1.776%	584,517	-63.653%
2025-07-16	10.9400	11.3000	10.730000	11.2600	+3.588%	1,170,443	-64.298%
2025-07-15	11.4000	11.4550	10.730000	10.8700	-5.314%	1,058,834	-63.017%
2025-07-14	11.0100	11.5600	11.010000	11.4800	+3.330%	1,001,118	-64.983%
2025-07-11	11.1800	11.1800	10.870100	11.1100	-0.626%	882,831	-63.816%
2025-07-10	10.7500	11.1900	10.640000	11.1800	+3.903%	1,102,539	-64.043%
2025-07-09	10.3800	10.9300	10.310000	10.7600	+5.594%	729,361	-62.639%
2025-07-08	10.0000	10.3550	9.910400	10.1900	+2.002%	673,278	-60.550%
2025-07-07	10.8300	11.0900	9.950000	9.9900	-7.414%	1,606,548	-59.760%
2025-07-03	10.5300	10.9900	10.500000	10.7900	+2.081%	800,367	-62.743%
2025-07-02	9.2500	10.7550	9.250000	10.5700	+13.290%	1,468,334	-61.968%
2025-07-01	9.1200	9.6100	9.075000	9.3300	+1.193%	683,070	-56.913%
2025-06-30	9.5000	9.5314	9.090000	9.2200	-2.743%	1,178,494	-56.399%
2025-06-27	9.6600	9.7800	9.280000	9.4800	-0.940%	2,817,430	-57.595%
2025-06-26	9.4800	9.6000	9.287800	9.5700	+1.700%	623,889	-57.994%
2025-06-25	9.4900	9.5250	9.100000	9.4100	-1.569%	884,859	-57.279%
2025-06-24	9.4000	9.8000	9.190000	9.5600	+2.796%	1,210,666	-57.950%
2025-06-23	9.0000	9.3050	8.930000	9.3000	+2.310%	678,211	-56.774%
2025-06-20	9.1700	9.3000	8.810000	9.0900	+0.664%	1,612,632	-55.776%
2025-06-18	8.9100	9.3500	8.909600	9.0300	+1.233%	848,617	-55.482%
2025-06-17	8.5100	8.9450	8.430000	8.9200	+3.600%	759,420	-54.933%
2025-06-16	8.1800	8.6200	8.050000	8.6100	+7.223%	889,523	-53.310%
2025-06-13	8.0500	8.2200	7.970000	8.0300	-2.311%	442,043	-49.938%
2025-06-12	8.0500	8.2600	8.050000	8.2200	+0.244%	308,272	-51.095%
2025-06-11	8.2200	8.4700	8.120000	8.2000	+0.985%	536,036	-50.976%
2025-06-10	7.9600	8.2500	7.895000	8.1200	+2.396%	458,167	-50.493%
2025-06-09	8.3500	8.4101	7.870000	7.9300	-4.111%	889,823	-49.306%
2025-06-06	7.8000	8.3300	7.800000	8.2700	+6.298%	1,188,386	-51.391%
2025-06-05	7.7400	7.8500	7.657700	7.7800	+0.777%	581,872	-48.329%
2025-06-04	7.8600	7.9000	7.655000	7.7200	-1.531%	512,162	-47.927%
2025-06-03	7.5800	7.8700	7.510000	7.8400	+3.704%	1,784,016	-48.724%
2025-06-02	7.5000	7.7400	7.480000	7.5600	+0.398%	625,882	-46.825%
2025-05-30	7.5000	7.6200	7.310000	7.5300	-1.311%	842,322	-46.614%
2025-05-29	7.6700	7.8000	7.515900	7.6300	+0.660%	748,043	-47.313%
2025-05-28	7.4600	7.6600	7.270000	7.5800	+2.849%	1,105,879	-46.966%
2025-05-27	7.6700	7.8100	7.260000	7.3700	-2.125%	832,616	-45.455%
2025-05-23	7.4900	7.7650	7.490000	7.5300	-1.825%	667,104	-46.614%
2025-05-22	7.7000	7.9300	7.572700	7.6700	-1.414%	873,569	-47.588%
2025-05-21	7.5400	7.8100	7.344000	7.7800	+3.320%	1,029,307	-48.329%
2025-05-20	8.4100	8.4100	7.160000	7.5300	-10.782%	3,119,887	-46.614%
2025-05-19	8.2000	8.4600	8.120000	8.4400	+1.442%	631,288	-52.370%
2025-05-16	8.4400	8.4600	8.210000	8.3200	-0.597%	656,043	-51.683%
2025-05-15	8.2300	8.4126	7.975000	8.3700	+2.448%	690,605	-51.971%
2025-05-14	8.2500	8.5600	8.025000	8.1700	+0.616%	894,433	-50.796%
2025-05-13	8.6300	8.6600	8.020000	8.1200	-5.029%	1,057,254	-50.493%
2025-05-12	8.5200	8.6800	8.397700	8.5500	+3.636%	735,442	-52.982%
2025-05-09	8.5000	8.6779	8.230000	8.2500	-3.621%	811,639	-51.273%
2025-05-08	8.5450	8.8100	8.300000	8.5600	+0.943%	834,674	-53.037%
2025-05-07	8.3300	8.5550	8.275000	8.4800	+3.038%	870,147	-52.594%
2025-05-06	8.6900	8.7899	8.200000	8.2300	-7.632%	1,120,842	-51.154%
2025-05-05	9.3600	9.4800	8.800000	8.9100	-4.808%	921,548	-54.882%
2025-05-02	9.4400	9.5854	9.230000	9.3600	+0.537%	526,796	-57.051%
2025-05-01	9.4000	9.5000	9.250000	9.3100	-2.000%	764,029	-56.821%
2025-04-30	9.4000	9.6914	9.330000	9.5000	-1.350%	639,485	-57.684%
2025-04-29	9.5700	9.6700	9.420000	9.6300	+0.522%	440,778	-58.255%
2025-04-28	9.4500	9.7195	9.330100	9.5800	+1.699%	471,849	-58.038%
2025-04-25	9.4600	9.6550	9.312000	9.4200	-0.317%	308,313	-57.325%
2025-04-24	9.3100	9.5822	9.270000	9.4500	+1.504%	472,226	-57.460%
2025-04-23	9.4700	9.8000	9.260000	9.3100	+1.086%	976,270	-56.821%
2025-04-22	8.9000	9.2400	8.780000	9.2100	+5.137%	698,715	-56.352%
2025-04-21	8.8700	9.2351	8.610000	8.7600	-2.123%	666,432	-54.110%
2025-04-17	8.8100	8.9900	8.700000	8.9500	+1.244%	351,348	-55.084%
2025-04-16	9.0200	9.0903	8.610000	8.8400	-3.070%	602,325	-54.525%
2025-04-15	8.8100	9.1650	8.740000	9.1200	+3.401%	631,262	-55.921%
2025-04-14	9.0000	9.0700	8.570000	8.8200	-0.451%	697,761	-54.422%
2025-04-11	8.6300	8.9800	8.410000	8.8600	+3.747%	700,092	-54.628%
2025-04-10	8.5000	8.7600	8.080000	8.5400	-2.064%	1,445,605	-52.927%
2025-04-09	7.4500	8.7200	7.265000	8.7200	+14.737%	2,379,157	-53.899%
2025-04-08	8.5300	8.6900	7.420000	7.6000	-8.764%	1,493,059	-47.105%
2025-04-07	7.8900	8.6800	7.820000	8.3300	+1.709%	1,939,616	-51.741%
2025-04-04	8.0200	8.3900	7.790000	8.1900	-1.325%	1,483,750	-50.916%
2025-04-03	7.9400	8.4000	7.830000	8.3000	-3.037%	1,154,161	-51.566%
2025-04-02	7.8300	8.7350	7.750000	8.5600	+6.733%	1,234,777	-53.037%
2025-04-01	8.5700	8.7000	7.895000	8.0200	-6.527%	1,715,663	-49.875%
2025-03-31	8.4100	8.8500	8.350000	8.5800	-1.606%	1,437,750	-53.147%
2025-03-28	9.4700	9.5296	8.630000	8.7200	-8.595%	1,556,337	-53.899%
2025-03-27	9.3900	9.8600	9.240000	9.5400	+1.923%	1,016,454	-57.862%
2025-03-26	9.5500	9.8700	9.210000	9.3600	-2.092%	1,047,351	-57.051%
2025-03-25	9.5800	9.7300	9.350000	9.5600	-0.520%	1,064,884	-57.950%
2025-03-24	9.9000	9.9692	9.300000	9.6100	-1.335%	1,005,456	-58.169%
2025-03-21	9.8300	10.0271	9.650000	9.7400	-1.913%	2,289,391	-58.727%
2025-03-20	9.8400	10.2000	9.765000	9.9300	+0.915%	1,184,493	-59.517%
2025-03-19	9.3100	9.9900	9.291700	9.8400	+5.693%	761,759	-59.146%
2025-03-18	9.1000	9.4300	8.850600	9.3100	+1.196%	796,358	-56.821%
2025-03-17	9.5200	9.5700	9.000000	9.2000	-2.439%	897,448	-56.304%
2025-03-14	9.1400	9.5000	9.070000	9.4300	+4.778%	905,008	-57.370%
2025-03-13	8.8500	9.2000	8.800100	9.0000	+1.124%	767,464	-55.333%
2025-03-12	9.0600	9.2500	8.830000	8.9000	-0.891%	947,079	-54.831%
2025-03-11	9.0000	9.2237	8.510300	8.9800	-0.111%	1,019,767	-55.234%
2025-03-10	8.4600	9.2476	8.410000	8.9900	+3.691%	905,469	-55.284%
2025-03-07	8.5700	8.8600	8.370000	8.6700	+0.931%	718,334	-53.633%
2025-03-06	8.5200	8.9300	8.470000	8.5900	-1.604%	599,431	-53.201%
2025-03-05	8.5700	8.7500	8.310000	8.7300	+3.805%	769,624	-53.952%
2025-03-04	8.0000	8.5700	7.870000	8.4100	+1.693%	1,163,364	-52.200%
2025-03-03	7.9700	8.7200	7.950000	8.2700	+4.551%	1,721,662	-51.391%
2025-02-28	7.8000	8.1000	7.710000	7.9100	+0.764%	1,969,868	-49.178%
2025-02-27	8.1500	8.4000	7.830000	7.8500	-2.726%	739,545	-48.790%
2025-02-26	8.0900	8.3100	7.960000	8.0700	+1.001%	714,477	-50.186%
2025-02-25	8.2000	8.3300	7.960000	7.9900	-3.269%	1,273,233	-49.687%
2025-02-24	8.3600	8.5650	8.010000	8.2600	-1.078%	1,043,530	-51.332%
2025-02-21	8.8600	8.9242	8.330000	8.3500	-3.802%	1,137,640	-51.856%
2025-02-20	8.7200	8.8900	8.619800	8.6800	-0.459%	716,203	-53.687%
2025-02-19	8.6800	8.8000	8.495000	8.7200	+0.230%	688,404	-53.899%
2025-02-18	8.5400	9.2023	8.520000	8.7000	+2.113%	1,194,975	-53.793%
2025-02-14	8.5350	8.9500	8.450000	8.5200	+0.590%	830,715	-52.817%
2025-02-13	8.7000	8.8525	8.450000	8.4700	-2.644%	1,073,171	-52.538%
2025-02-12	8.0500	8.7000	7.910000	8.7000	+4.946%	1,677,158	-53.793%
2025-02-11	8.7000	8.7100	8.270000	8.2900	-5.902%	1,063,518	-51.508%
2025-02-10	8.6500	8.8800	8.450000	8.8100	+3.525%	680,624	-54.370%
2025-02-07	8.6900	8.8600	8.446000	8.5100	-2.071%	761,221	-52.761%
2025-02-06	9.0000	9.2750	8.690000	8.6900	-2.796%	926,532	-53.740%
2025-02-05	8.9500	9.0300	8.750000	8.9400	+0.789%	820,582	-55.034%
2025-02-04	8.6600	9.0850	8.590000	8.8700	+2.662%	938,817	-54.679%
2025-02-03	8.9900	9.1000	8.460000	8.6400	-6.796%	1,661,307	-53.472%
2025-01-31	9.6000	9.6750	9.070000	9.2700	-3.135%	1,485,795	-56.634%
2025-01-30	9.8300	10.0304	9.240000	9.5700	-1.340%	1,035,974	-57.994%
2025-01-29	9.9000	10.0500	9.650000	9.7000	-2.119%	576,112	-58.557%
2025-01-28	9.8700	10.0200	9.545000	9.9100	+0.916%	610,272	-59.435%
2025-01-27	10.1700	10.2200	9.430100	9.8200	-6.387%	1,359,004	-59.063%
2025-01-24	10.2000	10.8000	10.010000	10.4900	+2.843%	929,453	-61.678%
2025-01-23	9.9400	10.2500	9.760700	10.2000	+2.102%	1,126,734	-60.588%
2025-01-22	9.8400	10.2700	9.690000	9.9900	+1.421%	1,131,625	-59.760%
2025-01-21	9.2500	9.8500	9.100000	9.8500	+6.949%	1,537,187	-59.188%
2025-01-17	10.1600	10.2050	8.970000	9.2100	-9.261%	2,934,819	-56.352%
2025-01-16	11.3600	11.4300	9.970000	10.1500	-10.415%	2,111,572	-60.394%
2025-01-15	10.7000	11.6800	10.610000	11.3300	+8.214%	1,586,531	-64.519%
2025-01-14	10.5800	10.8900	10.185000	10.4700	-0.758%	1,764,803	-61.605%
2025-01-13	11.0200	11.0700	10.041000	10.5500	-6.055%	2,649,248	-61.896%
2025-01-10	11.3600	11.5200	10.780000	11.2300	-1.750%	1,800,330	-64.203%
2025-01-08	13.1000	13.1300	11.155000	11.4300	-15.082%	3,358,213	-64.829%
2025-01-07	13.2000	14.2500	12.930000	13.4600	+2.670%	2,615,075	-70.134%
2025-01-06	12.6600	13.3200	12.370000	13.1100	+6.154%	2,220,431	-69.336%
2025-01-03	12.3000	13.0150	11.980000	12.3500	+1.646%	2,323,421	-67.449%
2025-01-02	11.2700	12.4600	10.950000	12.1500	+13.128%	3,377,913	-66.914%
2024-12-31	11.0500	11.4200	10.400000	10.7400	-2.717%	2,681,094	-62.570%
2024-12-30	11.9100	12.3500	10.910000	11.0400	-8.836%	2,788,744	-63.587%
2024-12-27	13.0000	13.3100	11.760000	12.1100	-3.583%	3,043,998	-66.804%
2024-12-26	10.8420	14.4405	10.767000	12.5600	+15.547%	6,233,762	-67.994%
2024-12-24	11.5200	12.4800	10.820000	10.8700	-2.773%	2,883,739	-63.017%
2024-12-23	8.9200	11.5000	8.920000	11.1800	+29.548%	7,407,303	-64.043%
2024-12-20	8.5400	8.7800	8.260000	8.6300	+1.889%	2,431,704	-53.418%
2024-12-19	8.9000	9.0000	8.470000	8.4700	-2.532%	1,199,828	-52.538%
2024-12-18	9.2100	9.4000	8.480000	8.6900	-5.646%	1,573,338	-53.740%
2024-12-17	9.1800	9.4800	9.020000	9.2100	+0.327%	1,009,956	-56.352%
2024-12-16	8.5100	9.3700	8.280000	9.1800	+8.511%	1,534,368	-56.209%
2024-12-13	8.6000	8.8000	8.200000	8.4600	+1.928%	1,238,756	-52.482%
2024-12-12	8.1100	8.3500	7.930000	8.3000	+1.467%	725,751	-51.566%
2024-12-11	8.4100	8.4500	8.120000	8.1800	-2.387%	821,898	-50.856%
2024-12-10	8.2700	8.7800	8.130000	8.3800	+0.964%	992,888	-52.029%
2024-12-09	8.1600	8.5462	8.040000	8.3000	+1.966%	1,066,377	-51.566%
2024-12-06	7.8100	8.3800	7.790000	8.1400	+7.105%	1,803,743	-50.614%
2024-12-05	9.0200	9.0500	7.590000	7.6000	-16.115%	2,500,016	-47.105%
2024-12-04	8.9900	9.2700	8.770000	9.0600	+0.891%	1,088,076	-55.629%
2024-12-03	9.3000	9.3892	8.780000	8.9800	-3.648%	1,059,344	-55.234%
2024-12-02	9.5100	10.0100	9.300000	9.3200	-1.480%	1,418,137	-56.867%
2024-11-29	9.1000	9.8000	8.875000	9.4600	+4.762%	1,236,048	-57.505%
2024-11-27	9.0900	9.4400	8.880000	9.0300	-0.055%	1,420,019	-55.482%
2024-11-26	10.3000	10.3500	8.690000	9.0350	-1.041%	2,675,200	-55.506%
2024-11-25	9.5200	9.7859	8.985700	9.1300	+0.220%	1,692,577	-55.969%
2024-11-22	9.0200	9.2000	8.600000	9.1100	+0.998%	1,961,851	-55.873%
2024-11-21	8.4900	9.3900	8.230000	9.0200	+6.431%	1,519,769	-55.432%
2024-11-20	8.2800	8.4800	8.050000	8.4750	+2.852%	917,425	-52.566%
2024-11-19	7.5700	8.3200	7.310000	8.2400	+10.604%	1,462,870	-51.214%
2024-11-18	7.5900	7.6000	7.180000	7.4500	+0.067%	1,441,423	-46.040%
2024-11-15	8.0000	8.0611	7.420000	7.4450	-7.285%	1,989,898	-46.004%
2024-11-14	8.9000	9.2400	8.000000	8.0300	-9.674%	1,686,957	-49.938%
2024-11-13	9.1500	9.3900	8.880000	8.8900	-1.441%	964,861	-54.781%
2024-11-12	8.9800	9.5975	8.880000	9.0200	-1.421%	1,292,947	-55.432%
2024-11-11	9.7000	10.4500	8.720000	9.1500	-0.974%	2,867,063	-56.066%
2024-11-08	7.6200	9.2550	7.590000	9.2400	+21.022%	2,930,354	-56.494%
2024-11-07	7.8000	8.0800	7.550000	7.6350	-1.990%	1,233,678	-47.348%
2024-11-06	7.8500	8.1000	7.650000	7.7900	+1.169%	1,430,944	-48.395%
2024-11-05	7.2200	8.1000	7.190000	7.7000	+5.479%	2,115,403	-47.792%
2024-11-04	6.8200	7.4400	6.620000	7.3000	+6.803%	2,153,326	-44.932%
2024-11-01	6.8100	7.0700	6.500000	6.8350	+3.248%	1,959,149	-41.185%
2024-10-31	5.8800	7.3700	5.870000	6.6200	+15.937%	5,834,658	-39.275%
2024-10-30	5.6600	5.8491	5.621400	5.7100	-0.087%	308,900	-29.597%
2024-10-29	5.7400	5.8300	5.640000	5.7150	-1.125%	501,338	-29.659%
2024-10-28	5.2900	5.7900	5.290000	5.7800	+10.305%	699,137	-30.450%
2024-10-25	5.3800	5.5700	5.220000	5.2400	-1.689%	611,914	-23.282%
2024-10-24	5.4000	5.4600	5.300000	5.3300	-1.113%	441,345	-24.578%
2024-10-23	5.5900	5.7008	5.310000	5.3900	-4.433%	699,308	-25.417%
2024-10-22	5.4000	5.6800	5.285000	5.6400	+3.486%	637,685	-28.723%
2024-10-21	5.6300	5.7700	5.395000	5.4500	-3.540%	757,073	-26.239%
2024-10-18	5.5200	5.7000	5.460000	5.6500	+2.634%	435,451	-28.850%
2024-10-17	5.6500	5.6500	5.430000	5.5050	-0.362%	465,294	-26.975%
2024-10-16	5.4000	5.6000	5.390000	5.5250	+2.505%	518,131	-27.240%
2024-10-15	5.4100	5.5100	5.321600	5.3900	-0.370%	370,818	-25.417%
2024-10-14	5.3600	5.5550	5.330000	5.4100	+0.558%	487,560	-25.693%
2024-10-11	5.1100	5.4000	5.110000	5.3800	+5.284%	493,873	-25.279%
2024-10-10	5.0600	5.1400	5.030000	5.1100	-0.390%	403,366	-21.331%
2024-10-09	5.2100	5.3000	5.100000	5.1300	-2.099%	589,460	-21.637%
2024-10-08	5.3400	5.5400	5.209900	5.2400	-2.421%	603,760	-23.282%
2024-10-07	5.6000	5.6000	5.360000	5.3700	-4.021%	344,701	-25.140%
2024-10-04	5.6500	5.7300	5.570100	5.5950	-0.089%	401,199	-28.150%
2024-10-03	5.6000	5.7500	5.470000	5.6000	-0.973%	486,743	-28.214%
2024-10-02	5.4000	5.6900	5.270000	5.6550	+3.952%	522,004	-28.912%
2024-10-01	5.6300	5.6700	5.330000	5.4400	-4.225%	638,531	-26.103%
2024-09-30	5.6500	5.8800	5.560000	5.6800	0.000%	502,966	-29.225%
2024-09-27	5.7400	5.7900	5.610000	5.6800	+0.176%	473,784	-29.225%
2024-09-26	5.5100	5.7100	5.450100	5.6700	+4.037%	513,724	-29.101%
2024-09-25	5.5800	5.6798	5.401200	5.4500	-1.978%	462,284	-26.239%
2024-09-24	5.5300	5.6700	5.402100	5.5600	+1.275%	416,467	-27.698%
2024-09-23	5.6600	5.6950	5.480000	5.4900	-2.660%	496,713	-26.776%
2024-09-20	5.7200	5.7800	5.460000	5.6400	-2.083%	1,912,601	-28.723%
2024-09-19	5.6700	5.9350	5.500000	5.7600	+4.727%	815,885	-30.208%
2024-09-18	5.4600	5.7282	5.280000	5.5000	+0.733%	731,412	-26.909%
2024-09-17	5.7600	5.8000	5.290000	5.4600	-4.211%	1,141,645	-26.374%
2024-09-16	5.3600	5.7300	5.180500	5.7000	+7.345%	922,563	-29.474%
2024-09-13	5.2500	5.4800	5.170000	5.3100	+1.919%	908,021	-24.294%
2024-09-12	5.1400	5.2400	5.050000	5.2100	+1.559%	541,317	-22.841%
2024-09-11	5.0100	5.1400	4.930100	5.1300	+2.498%	521,335	-21.637%
2024-09-10	5.1500	5.1950	4.940000	5.0050	-2.816%	848,282	-19.680%
2024-09-09	5.2000	5.5300	5.125000	5.1500	0.000%	823,244	-21.942%
2024-09-06	5.5300	5.6000	5.090000	5.1500	-7.374%	863,730	-21.942%
2024-09-05	5.6200	5.6210	5.450000	5.5600	-1.068%	524,770	-27.698%
2024-09-04	5.5100	5.7900	5.440000	5.6200	+2.930%	501,660	-28.470%
2024-09-03	6.0200	6.0600	5.260000	5.4600	-9.302%	1,404,417	-26.374%
2024-08-30	6.0000	6.0200	5.850000	6.0200	+0.838%	542,629	-33.223%
2024-08-29	5.9200	6.2000	5.910000	5.9700	+1.531%	541,982	-32.663%
2024-08-28	6.0600	6.1557	5.840000	5.8800	-3.289%	630,032	-31.633%
2024-08-27	6.3000	6.3500	6.070000	6.0800	-4.403%	435,968	-33.882%
2024-08-26	6.3300	6.6400	6.270000	6.3600	+0.633%	629,468	-36.792%
2024-08-23	6.1700	6.5000	6.150000	6.3200	+3.100%	670,510	-36.392%
2024-08-22	6.3600	6.3600	6.105000	6.1300	-3.465%	466,533	-34.421%
2024-08-21	6.1900	6.3900	6.060000	6.3500	+3.589%	800,895	-36.693%
2024-08-20	6.2500	6.2700	6.030000	6.1300	-2.389%	369,544	-34.421%
2024-08-19	6.0800	6.3000	5.990000	6.2800	+3.120%	615,765	-35.987%
2024-08-16	6.2900	6.3600	5.930000	6.0900	-3.487%	697,972	-33.990%
2024-08-15	6.3200	6.4600	6.209700	6.3100	+2.186%	540,445	-36.292%
2024-08-14	6.4700	6.4700	6.125000	6.1750	-3.816%	543,553	-34.899%
2024-08-13	6.2100	6.5300	6.200000	6.4200	+4.221%	493,858	-37.383%
2024-08-12	6.3700	6.3850	6.080000	6.1600	-2.300%	592,769	-34.740%
2024-08-09	6.7100	6.7100	6.230000	6.3050	-5.045%	637,847	-36.241%
2024-08-08	6.1000	6.7300	6.100000	6.6400	+9.211%	812,255	-39.458%
2024-08-07	7.0000	7.1600	6.055000	6.0800	-10.785%	1,301,635	-33.882%
2024-08-06	6.6500	7.1000	6.330100	6.8150	+5.659%	1,148,140	-41.012%
2024-08-05	5.8100	6.7600	5.770000	6.4500	-0.693%	1,382,568	-37.674%
2024-08-02	6.3100	6.6200	6.160000	6.4950	-1.292%	1,260,433	-38.106%
2024-08-01	6.7700	6.7800	6.410000	6.5800	-3.164%	1,517,084	-38.906%
2024-07-31	6.2200	6.9298	6.210000	6.7950	+7.686%	1,278,567	-40.839%
2024-07-30	6.9400	7.0700	6.150000	6.3100	-10.369%	2,015,955	-36.292%
2024-07-29	7.0000	7.4900	6.420000	7.0400	+4.451%	3,454,192	-42.898%
2024-07-26	7.0000	7.2400	6.715000	6.7400	-1.462%	1,361,018	-40.356%
2024-07-25	6.5000	7.0900	6.390000	6.8400	+5.882%	1,456,920	-41.228%
2024-07-24	6.5300	6.7800	6.390000	6.4600	-1.824%	1,396,160	-37.771%
2024-07-23	5.8800	6.8200	5.850000	6.5800	+11.337%	2,167,936	-38.906%
2024-07-22	5.6600	5.9400	5.500000	5.9100	+7.847%	992,486	-31.980%
2024-07-19	5.7100	5.7900	5.470000	5.4800	-4.028%	688,556	-26.642%
2024-07-18	5.9500	6.1400	5.640000	5.7100	-3.547%	936,081	-29.597%
2024-07-17	5.7000	5.9800	5.580000	5.9200	+1.544%	903,946	-32.095%
2024-07-16	5.9500	6.1500	5.710000	5.8300	0.000%	1,687,956	-31.046%
2024-07-15	5.3900	5.8800	5.390000	5.8300	+8.163%	1,305,293	-31.046%
2024-07-12	5.0500	5.4350	5.020000	5.3900	+9.109%	1,276,614	-25.417%
2024-07-11	4.6000	4.9950	4.600000	4.9400	+6.926%	1,195,601	-18.623%
2024-07-10	4.5500	4.6400	4.520000	4.6200	+1.762%	492,683	-12.987%
2024-07-09	4.4700	4.5800	4.440000	4.5400	+0.665%	794,014	-11.454%
2024-07-08	4.2700	4.5440	4.240000	4.5100	+7.637%	941,854	-10.865%
2024-07-05	4.1000	4.2000	4.000000	4.1900	+1.699%	552,370	-4.057%
2024-07-03	4.1500	4.2850	4.110000	4.1200	-0.242%	339,789	-2.427%
2024-07-02	4.1000	4.1800	4.070000	4.1300	+0.487%	558,984	-2.663%
2024-07-01	4.2200	4.3400	4.080000	4.1100	-2.607%	634,167	-2.190%
2024-06-28	4.2600	4.3100	4.130000	4.2200	-1.632%	3,044,277	-4.739%
2024-06-27	3.8400	4.3200	3.780000	4.2900	+12.304%	1,007,104	-6.294%
2024-06-26	4.0200	4.0400	3.805000	3.8200	-5.679%	760,746	+5.236%
2024-06-25	4.1900	4.2800	4.010000	4.0500	-3.800%	764,284	-0.741%

document.getElementById("FMWD9Z").onerror = function(){this.style.display='none';}; .dark-mode .cvTBXK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cvTBXK{ color: #333333; background-color: white; border: 2px solid #333333; }AVXLAnavex Life Sciencesstock NASDAQ

AVXL
Anavex Life Sciences
stock NASDAQ