Dark

AVXL
Anavex Life Sciences
stock NASDAQ

Market Open

Jul 9, 2026 2:05:13 PM EDT

2.67USD-0.926%(-0.03)545,652

2.68Bid 2.69Ask 0.01Spread

Pre-market

Jul 6, 2026 8:41:30 AM EDT

2.76USD+2.067%(+0.06)0

After-hours

Jul 8, 2026 4:00:30 PM EDT

2.72USD+0.185%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-09	2.7100	2.7400	2.630000	2.6700	-1.111%	545,652	0.000%
2026-07-08	2.6700	2.7900	2.655000	2.7000	-0.369%	776,516	-1.111%
2026-07-07	2.6900	2.7300	2.595000	2.7100	+1.880%	851,505	-1.476%
2026-07-06	2.7750	2.7750	2.660000	2.6600	-3.623%	636,986	+0.376%
2026-07-02	2.6000	2.7850	2.570000	2.7600	+6.977%	1,175,012	-3.261%
2026-07-01	2.5900	2.6350	2.555000	2.5800	-0.386%	1,128,377	+3.488%
2026-06-30	2.5600	2.6600	2.560000	2.5900	-0.385%	893,019	+3.089%
2026-06-29	2.6200	2.6400	2.500000	2.6000	-0.763%	796,783	+2.692%
2026-06-26	2.4600	2.6300	2.460000	2.6200	+6.288%	4,198,743	+1.908%
2026-06-25	2.5800	2.5800	2.460000	2.4650	-3.711%	940,985	+8.316%
2026-06-24	2.5700	2.6750	2.550000	2.5600	-0.775%	758,930	+4.297%
2026-06-23	2.5000	2.6700	2.490000	2.5800	+1.575%	780,950	+3.488%
2026-06-22	2.7300	2.8000	2.530000	2.5400	-6.960%	1,154,863	+5.118%
2026-06-18	2.7300	2.7800	2.580000	2.7300	+2.247%	8,914,887	-2.198%
2026-06-17	2.6000	2.7650	2.555000	2.6700	+5.952%	1,478,033	0.000%
2026-06-16	2.4900	2.5450	2.435000	2.5200	+0.800%	951,277	+5.952%
2026-06-15	2.5500	2.5800	2.470000	2.5000	0.000%	934,374	+6.800%
2026-06-12	2.5000	2.5750	2.450000	2.5000	0.000%	1,222,156	+6.800%
2026-06-11	2.4400	2.5350	2.410000	2.5000	+1.626%	974,781	+6.800%
2026-06-10	2.5300	2.5850	2.460000	2.4600	-3.150%	921,873	+8.537%
2026-06-09	2.6500	2.7299	2.475000	2.5400	-3.053%	868,983	+5.118%
2026-06-08	2.6100	2.6400	2.540000	2.6200	+1.946%	895,049	+1.908%
2026-06-05	2.8200	2.8200	2.560000	2.5700	-8.865%	942,450	+3.891%
2026-06-04	2.6800	2.9100	2.650000	2.8200	+6.616%	937,736	-5.319%
2026-06-03	2.7300	2.7550	2.610000	2.6450	-5.027%	1,054,061	+0.945%
2026-06-02	2.9850	2.9850	2.680000	2.7850	-6.544%	2,421,421	-4.129%
2026-06-01	2.9900	3.0700	2.910000	2.9800	-1.650%	1,592,963	-10.403%
2026-05-29	2.9500	3.0400	2.810100	3.0300	+3.061%	1,314,606	-11.881%
2026-05-28	2.7800	2.9750	2.780000	2.9400	+6.522%	1,421,853	-9.184%
2026-05-27	2.7000	2.8400	2.680000	2.7600	+1.845%	1,157,512	-3.261%
2026-05-26	2.6900	2.8000	2.650000	2.7100	+0.557%	924,437	-1.476%
2026-05-22	2.7000	2.7400	2.635000	2.6950	-0.554%	1,119,999	-0.928%
2026-05-21	2.7200	2.7850	2.680000	2.7100	-1.455%	954,709	-1.476%
2026-05-20	2.6800	2.7600	2.670000	2.7500	+2.996%	880,526	-2.909%
2026-05-19	2.8600	2.8799	2.670000	2.6700	-7.292%	1,563,241	0.000%
2026-05-18	2.9200	2.9750	2.830000	2.8800	-1.031%	937,111	-7.292%
2026-05-15	3.0400	3.0600	2.885000	2.9100	-5.519%	1,216,468	-8.247%
2026-05-14	3.0700	3.1400	2.945000	3.0800	0.000%	1,250,747	-13.312%
2026-05-13	3.0200	3.1050	3.010000	3.0800	+0.654%	1,244,414	-13.312%
2026-05-12	3.2400	3.3000	3.015000	3.0600	-5.556%	1,236,108	-12.745%
2026-05-11	3.1900	3.3600	3.160000	3.2400	+0.621%	1,063,271	-17.593%
2026-05-08	3.1200	3.2450	3.120000	3.2200	+3.205%	735,530	-17.081%
2026-05-07	3.3400	3.3900	3.115000	3.1200	-6.587%	1,318,382	-14.423%
2026-05-06	3.2500	3.3550	3.060000	3.3400	-0.595%	1,088,181	-20.060%
2026-05-05	3.4500	3.4900	3.330000	3.3600	-1.466%	480,400	-20.536%
2026-05-04	3.3500	3.5000	3.350000	3.4100	+2.711%	726,206	-21.701%
2026-05-01	3.3200	3.3550	3.275000	3.3200	-0.599%	505,437	-19.578%
2026-04-30	3.2800	3.4200	3.260000	3.3400	+2.454%	651,097	-20.060%
2026-04-29	3.3000	3.3400	3.230000	3.2600	-3.264%	587,098	-18.098%
2026-04-28	3.2300	3.3850	3.230000	3.3700	+2.432%	616,667	-20.772%
2026-04-27	3.3400	3.4450	3.250000	3.2900	-1.497%	739,765	-18.845%
2026-04-24	3.3400	3.4100	3.230000	3.3400	+0.906%	617,588	-20.060%
2026-04-23	3.5300	3.5800	3.260000	3.3100	-8.310%	986,931	-19.335%
2026-04-22	3.5800	3.6900	3.520000	3.6100	+3.143%	752,380	-26.039%
2026-04-21	3.6700	3.6850	3.485000	3.5000	-4.110%	768,074	-23.714%
2026-04-20	3.5700	3.7550	3.540000	3.6500	+0.275%	1,138,039	-26.849%
2026-04-17	3.4600	3.6800	3.450000	3.6400	+7.059%	1,541,672	-26.648%
2026-04-16	3.2500	3.4200	3.240000	3.4000	+4.938%	817,236	-21.471%
2026-04-15	3.1500	3.2500	3.110000	3.2400	+3.846%	993,762	-17.593%
2026-04-14	3.1500	3.3050	3.040000	3.1200	+0.322%	1,789,068	-14.423%
2026-04-13	2.9500	3.1350	2.932200	3.1100	+5.424%	907,706	-14.148%
2026-04-10	3.0600	3.0750	2.905000	2.9500	-3.279%	1,035,287	-9.492%
2026-04-09	3.0000	3.1200	2.985000	3.0500	+0.329%	795,286	-12.459%
2026-04-08	3.1800	3.2300	3.015000	3.0400	-1.299%	1,022,308	-12.171%
2026-04-07	2.9200	3.1050	2.872700	3.0800	+4.054%	1,073,281	-13.312%
2026-04-06	3.0200	3.0900	2.950000	2.9600	-1.003%	1,004,775	-9.797%
2026-04-02	3.0400	3.0650	2.950000	2.9900	-3.548%	1,166,347	-10.702%
2026-04-01	3.0800	3.1900	3.060000	3.1000	+0.977%	1,345,723	-13.871%
2026-03-31	2.8500	3.0899	2.850000	3.0700	+8.865%	1,875,508	-13.029%
2026-03-30	2.7500	2.8500	2.692200	2.8200	0.000%	1,570,512	-5.319%
2026-03-27	2.8350	2.8900	2.750000	2.8200	-2.083%	2,432,197	-5.319%
2026-03-26	2.7100	3.0200	2.650000	2.8800	+5.109%	3,912,047	-7.292%
2026-03-25	3.0100	3.1150	2.610000	2.7400	-34.606%	14,061,074	-2.555%
2026-03-24	4.4700	4.5499	4.160000	4.1900	-5.631%	1,040,748	-36.277%
2026-03-23	4.1000	4.6050	4.100000	4.4400	+9.360%	2,108,100	-39.865%
2026-03-20	4.2000	4.2785	4.040000	4.0600	-3.333%	2,767,797	-34.236%
2026-03-19	4.2000	4.3200	4.060000	4.2000	-1.408%	1,576,963	-36.429%
2026-03-18	4.5100	4.5100	4.255000	4.2600	-6.374%	907,901	-37.324%
2026-03-17	4.7500	4.8238	4.520000	4.5500	-3.397%	1,047,789	-41.319%
2026-03-16	4.7500	4.8350	4.669900	4.7100	+1.290%	493,560	-43.312%
2026-03-13	4.7100	4.8700	4.635000	4.6500	0.000%	989,416	-42.581%
2026-03-12	4.5800	4.6850	4.390000	4.6500	0.000%	963,476	-42.581%
2026-03-11	4.6200	4.6900	4.520100	4.6500	+0.216%	594,731	-42.581%
2026-03-10	4.7800	4.8300	4.555000	4.6400	-3.132%	701,337	-42.457%
2026-03-09	4.6800	4.9000	4.620000	4.7900	+3.011%	900,614	-44.259%
2026-03-06	4.6600	4.7350	4.425000	4.6500	-2.311%	1,206,883	-42.581%
2026-03-05	5.0000	5.0199	4.695000	4.7600	-4.800%	1,085,732	-43.908%
2026-03-04	4.6600	5.1762	4.620000	5.0000	+6.610%	1,499,559	-46.600%
2026-03-03	4.4500	4.7400	4.450000	4.6900	+3.532%	1,217,999	-43.070%
2026-03-02	4.3100	4.6600	4.301000	4.5300	+2.257%	922,817	-41.060%
2026-02-27	4.4000	4.4550	4.280000	4.4300	-0.673%	2,384,640	-39.729%
2026-02-26	4.4300	4.4900	4.235000	4.4600	+1.364%	858,850	-40.135%
2026-02-25	4.4000	4.7000	4.360000	4.4000	+0.917%	1,189,417	-39.318%
2026-02-24	4.1700	4.4250	4.150000	4.3600	+4.808%	1,013,287	-38.761%
2026-02-23	4.0900	4.2350	4.070000	4.1600	+0.971%	573,845	-35.817%
2026-02-20	4.1500	4.1850	4.070000	4.1200	0.000%	800,557	-35.194%
2026-02-19	4.1300	4.1400	3.995000	4.1200	+1.980%	736,066	-35.194%
2026-02-18	4.0300	4.1550	4.000000	4.0400	0.000%	933,154	-33.911%
2026-02-17	3.9700	4.0861	3.890000	4.0400	+2.799%	886,567	-33.911%
2026-02-13	3.9800	4.1800	3.910000	3.9300	+0.255%	1,080,366	-32.061%
2026-02-12	3.9000	4.0000	3.775000	3.9200	+1.031%	1,338,195	-31.888%
2026-02-11	3.9700	4.0400	3.745000	3.8800	-2.020%	1,407,223	-31.186%
2026-02-10	4.3400	4.3500	3.950000	3.9600	-8.966%	1,669,398	-32.576%
2026-02-09	4.2000	4.5400	4.070000	4.3500	+6.098%	1,800,254	-38.621%
2026-02-06	3.8600	4.2600	3.820000	4.1000	+7.612%	1,681,796	-34.878%
2026-02-05	4.1400	4.1900	3.810000	3.8100	-7.748%	1,440,435	-29.921%
2026-02-04	4.4400	4.4400	4.100000	4.1300	-5.923%	2,621,191	-35.351%
2026-02-03	4.5000	4.6481	4.330000	4.3900	-2.876%	1,267,862	-39.180%
2026-02-02	4.6200	4.6950	4.490000	4.5200	-3.830%	1,391,936	-40.929%
2026-01-30	4.8300	5.0500	4.680000	4.7000	-4.277%	1,834,390	-43.191%
2026-01-29	4.8600	4.9850	4.780000	4.9100	+0.821%	744,867	-45.621%
2026-01-28	5.0600	5.0600	4.850000	4.8700	-3.564%	908,326	-45.175%
2026-01-27	4.9600	5.0650	4.860000	5.0500	+0.598%	830,593	-47.129%
2026-01-26	5.2000	5.2000	4.950000	5.0200	-4.563%	873,866	-46.813%
2026-01-23	5.2500	5.3150	5.050000	5.2600	-0.755%	1,229,748	-49.240%
2026-01-22	5.3000	5.3600	5.182000	5.3000	0.000%	1,134,291	-49.623%
2026-01-21	5.0300	5.3500	4.950000	5.3000	+5.368%	1,425,543	-49.623%
2026-01-20	4.8700	5.2050	4.780000	5.0300	+0.399%	1,708,855	-46.918%
2026-01-16	4.8700	5.1900	4.729000	5.0100	+3.299%	1,735,973	-46.707%
2026-01-15	4.8800	4.9600	4.669400	4.8500	+0.622%	1,138,814	-44.948%
2026-01-14	4.6800	4.9100	4.670000	4.8200	+3.879%	2,134,770	-44.606%
2026-01-13	4.3700	4.7000	4.210000	4.6400	+8.159%	1,874,423	-42.457%
2026-01-12	4.3000	4.3400	4.110000	4.2900	+0.234%	987,375	-37.762%
2026-01-09	4.3700	4.4350	4.200100	4.2800	+0.234%	1,470,274	-37.617%
2026-01-08	4.0900	4.3100	3.970000	4.2700	+4.146%	1,270,709	-37.471%
2026-01-07	3.9900	4.1950	3.970000	4.1000	+2.244%	1,600,328	-34.878%
2026-01-06	4.1250	4.3700	3.985000	4.0100	+1.519%	2,708,650	-33.416%
2026-01-05	3.6600	3.9757	3.645000	3.9500	+7.337%	1,559,650	-32.405%
2026-01-02	3.6300	3.7100	3.495000	3.6800	+3.371%	1,554,116	-27.446%
2025-12-31	3.7700	3.7800	3.525000	3.5600	-6.316%	1,513,310	-25.000%
2025-12-30	3.6500	3.8200	3.620000	3.8000	+4.110%	4,948,300	-29.737%
2025-12-29	3.5900	3.7200	3.570000	3.6500	+0.275%	1,714,512	-26.849%
2025-12-26	3.6900	3.7400	3.570000	3.6400	-2.151%	1,614,383	-26.648%
2025-12-24	3.7100	3.8000	3.650000	3.7200	-0.268%	953,792	-28.226%
2025-12-23	3.7600	3.8100	3.660000	3.7300	-0.533%	2,093,914	-28.418%
2025-12-22	3.6250	3.8200	3.560000	3.7500	+2.180%	2,555,316	-28.800%
2025-12-19	3.9000	4.0100	3.600000	3.6700	-5.656%	5,278,991	-27.248%
2025-12-18	3.9800	4.0800	3.790000	3.8900	-0.765%	1,793,228	-31.362%
2025-12-17	3.9900	4.0901	3.805000	3.9200	-2.488%	2,887,537	-31.888%
2025-12-16	4.0400	4.2200	3.940000	4.0200	-2.899%	1,935,209	-33.582%
2025-12-15	3.9300	4.2200	3.870000	4.1400	+2.985%	2,329,347	-35.507%
2025-12-12	3.6700	4.1600	3.660000	4.0200	-2.190%	4,861,956	-33.582%
2025-12-11	4.0020	4.1655	3.980000	4.1100	+0.735%	1,566,228	-35.036%
2025-12-10	4.3600	4.4000	3.960000	4.0800	-7.483%	1,609,859	-34.559%
2025-12-09	4.3000	4.5800	4.210100	4.4100	+1.613%	1,150,196	-39.456%
2025-12-08	4.4800	4.8800	4.330000	4.3400	-1.364%	1,529,283	-38.479%
2025-12-05	4.4300	4.5200	4.319300	4.4000	-1.124%	1,077,696	-39.318%
2025-12-04	4.4900	4.5800	4.290000	4.4500	-2.626%	1,868,245	-40.000%
2025-12-03	3.8000	4.8400	3.800000	4.5700	+24.523%	7,460,122	-41.575%
2025-12-02	3.8000	3.9400	3.620000	3.6700	-3.927%	1,834,773	-27.248%
2025-12-01	3.8350	4.0500	3.675000	3.8200	-0.261%	3,075,992	-30.105%
2025-11-28	3.9300	3.9550	3.730000	3.8300	-0.777%	1,682,915	-30.287%
2025-11-26	3.5500	3.9150	3.460900	3.8600	+11.561%	3,758,960	-30.829%
2025-11-25	3.2900	3.6899	3.180000	3.4600	+12.338%	4,524,781	-22.832%
2025-11-24	3.2300	3.2915	2.995000	3.0800	-5.521%	3,999,703	-13.312%
2025-11-21	3.1700	3.3700	3.130100	3.2600	+2.839%	2,795,354	-18.098%
2025-11-20	3.5800	3.6500	3.050000	3.1700	-11.944%	5,827,619	-15.773%
2025-11-19	3.4700	3.7400	3.400000	3.6000	+2.857%	2,212,395	-25.833%
2025-11-18	3.5400	3.6400	3.440100	3.5000	-2.235%	2,697,005	-23.714%
2025-11-17	3.5000	4.0400	3.280000	3.5800	-1.783%	6,351,742	-25.419%
2025-11-14	2.9550	4.1400	2.860000	3.6450	-35.940%	22,983,365	-26.749%
2025-11-13	6.9000	7.2500	5.100000	5.6900	-17.536%	8,746,416	-53.076%
2025-11-12	6.7900	6.9900	6.550000	6.9000	+0.730%	1,704,360	-61.304%
2025-11-11	6.5900	6.9500	6.490000	6.8500	+5.547%	2,288,853	-61.022%
2025-11-10	7.5600	7.6000	6.350000	6.4900	-10.974%	4,638,673	-58.860%
2025-11-07	7.4100	7.5400	7.110000	7.2900	-1.486%	1,599,329	-63.374%
2025-11-06	7.3000	7.5900	7.220000	7.4000	+1.231%	1,142,370	-63.919%
2025-11-05	7.4000	7.5100	7.270000	7.3100	-2.142%	1,545,875	-63.475%
2025-11-04	7.6500	7.7913	7.440000	7.4700	-3.488%	1,031,641	-64.257%
2025-11-03	7.9000	7.9380	7.450000	7.7400	-2.886%	1,655,791	-65.504%
2025-10-31	8.0500	8.1400	7.850000	7.9700	-0.747%	1,351,238	-66.499%
2025-10-30	8.0000	8.3500	7.980000	8.0300	+0.125%	805,872	-66.750%
2025-10-29	8.1000	8.3200	7.880000	8.0200	-0.988%	1,544,951	-66.708%
2025-10-28	8.4300	8.4500	8.060000	8.1000	-4.594%	1,239,283	-67.037%
2025-10-27	8.7000	8.7900	8.350000	8.4900	-1.451%	1,059,356	-68.551%
2025-10-24	8.8100	8.9668	8.580000	8.6150	-1.430%	804,625	-69.008%
2025-10-23	9.2900	9.4021	8.410000	8.7400	-6.524%	1,494,875	-69.451%
2025-10-22	9.3500	9.5000	9.180200	9.3500	0.000%	568,623	-71.444%
2025-10-21	9.3500	9.4800	9.260000	9.3500	-0.107%	516,869	-71.444%
2025-10-20	9.1400	9.5000	9.030000	9.3600	+4.232%	1,061,808	-71.474%
2025-10-17	8.9000	9.2478	8.895000	8.9800	-0.333%	749,318	-70.267%
2025-10-16	9.0000	9.2800	8.889864	9.0100	-0.221%	987,185	-70.366%
2025-10-15	8.8000	9.0800	8.665000	9.0300	+2.672%	1,055,267	-70.432%
2025-10-14	8.5800	9.0382	8.058900	8.7950	+2.030%	1,112,044	-69.642%
2025-10-13	9.2900	9.2900	8.340000	8.6200	-7.012%	2,318,476	-69.026%
2025-10-10	9.4400	9.5250	9.000000	9.2700	-2.626%	3,566,696	-71.197%
2025-10-09	9.8300	9.9499	9.510000	9.5200	-3.350%	1,385,565	-71.954%
2025-10-08	9.8100	10.1001	9.730000	9.8500	+0.716%	1,177,058	-72.893%
2025-10-07	9.6550	10.3800	9.600000	9.7800	+1.769%	1,800,265	-72.699%
2025-10-06	10.0000	10.0655	9.535000	9.6100	-3.514%	1,056,507	-72.216%
2025-10-03	9.1300	10.0400	9.020000	9.9600	+9.091%	1,868,234	-73.193%
2025-10-02	9.1900	9.6500	8.800100	9.1300	+1.332%	2,585,170	-70.756%
2025-10-01	8.9200	9.3200	8.890000	9.0100	+1.236%	1,069,359	-70.366%
2025-09-30	8.7000	9.0099	8.680000	8.9000	+2.890%	1,106,524	-70.000%
2025-09-29	8.6800	8.8250	8.570000	8.6500	-0.115%	752,254	-69.133%
2025-09-26	8.4400	8.7400	8.430000	8.6600	+1.882%	806,392	-69.169%
2025-09-25	8.3200	8.7100	8.320000	8.5000	+0.711%	690,548	-68.588%
2025-09-24	8.5200	8.7650	8.360000	8.4400	-0.823%	809,122	-68.365%
2025-09-23	8.6900	8.8800	8.480000	8.5100	-2.632%	735,306	-68.625%
2025-09-22	8.4800	8.9200	8.335900	8.7400	+3.310%	1,306,547	-69.451%
2025-09-19	8.6800	8.7300	8.370000	8.4600	-2.422%	1,916,034	-68.440%
2025-09-18	8.7700	8.9307	8.550000	8.6700	-1.253%	1,216,686	-69.204%
2025-09-17	8.9800	9.0199	8.750000	8.7800	-2.009%	731,834	-69.590%
2025-09-16	9.0700	9.2400	8.950000	8.9600	-1.376%	553,075	-70.201%
2025-09-15	9.5100	9.5600	8.847600	9.0850	-3.042%	1,042,205	-70.611%
2025-09-12	9.5200	9.6850	9.330000	9.3700	-2.192%	717,068	-71.505%
2025-09-11	9.0500	9.6550	9.000000	9.5800	+7.944%	996,472	-72.129%
2025-09-10	10.2800	10.3505	8.820000	8.8750	-13.499%	2,174,641	-69.915%
2025-09-09	9.6000	10.4000	9.445000	10.2600	+9.733%	2,010,790	-73.977%
2025-09-08	9.4100	9.4800	9.240000	9.3500	-0.532%	625,765	-71.444%
2025-09-05	9.4500	9.5100	9.180000	9.4000	+0.427%	702,049	-71.596%
2025-09-04	9.5850	9.5850	9.100000	9.3600	-1.577%	844,753	-71.474%
2025-09-03	9.7400	9.9300	9.465000	9.5100	+0.316%	1,784,463	-71.924%
2025-09-02	9.5400	9.9000	9.410000	9.4800	-1.660%	951,085	-71.835%
2025-08-29	9.2000	9.7400	9.148900	9.6400	+4.555%	882,950	-72.303%
2025-08-28	9.3800	9.4900	9.150000	9.2200	-2.434%	780,488	-71.041%
2025-08-27	9.3700	9.5200	9.270000	9.4500	-0.839%	871,281	-71.746%
2025-08-26	9.3900	9.6300	9.337400	9.5300	+1.383%	908,848	-71.983%
2025-08-25	9.5100	9.7199	9.305000	9.4000	-1.364%	658,836	-71.596%
2025-08-22	9.5000	9.7600	9.420000	9.5300	-0.209%	750,511	-71.983%
2025-08-21	9.7000	9.7300	9.310000	9.5500	-1.343%	670,383	-72.042%
2025-08-20	9.4000	9.7200	9.310000	9.6800	+2.542%	593,843	-72.417%
2025-08-19	9.6800	9.7600	9.265000	9.4400	-1.564%	1,082,296	-71.716%
2025-08-18	9.9000	10.0299	9.550000	9.5900	-3.570%	790,472	-72.158%
2025-08-15	10.0000	10.2500	9.900000	9.9450	-1.632%	950,542	-73.152%
2025-08-14	10.3700	10.6400	9.900000	10.1100	-4.261%	1,079,572	-73.591%
2025-08-13	10.7500	10.9834	10.250000	10.5600	-2.041%	1,191,280	-74.716%
2025-08-12	11.3200	11.7000	10.500000	10.7800	-5.022%	1,643,872	-75.232%
2025-08-11	11.0000	11.4800	11.000000	11.3500	+2.437%	979,395	-76.476%
2025-08-08	11.3000	11.4000	10.900000	11.0800	-1.204%	696,681	-75.903%
2025-08-07	11.1600	11.6500	10.833800	11.2150	+2.233%	924,593	-76.193%
2025-08-06	10.7100	10.9900	10.520000	10.9700	+0.735%	495,319	-75.661%
2025-08-05	10.8200	11.1700	10.650000	10.8900	+0.647%	855,205	-75.482%
2025-08-04	11.0900	11.4250	10.680000	10.8200	-3.393%	860,167	-75.323%
2025-08-01	10.9900	11.2451	10.600000	11.2000	-0.885%	866,437	-76.161%
2025-07-31	11.1500	12.6833	11.150000	11.3000	+1.164%	1,489,819	-76.372%
2025-07-30	11.4400	11.6250	10.930000	11.1700	-1.673%	759,941	-76.097%
2025-07-29	11.6400	11.6700	11.350000	11.3600	-1.815%	717,017	-76.496%
2025-07-28	12.0200	12.2000	11.230100	11.5700	-4.617%	2,392,071	-76.923%
2025-07-25	12.7400	12.8050	12.070000	12.1300	-4.788%	1,274,133	-77.988%
2025-07-24	13.4000	13.9900	12.460000	12.7400	-4.996%	3,179,614	-79.042%
2025-07-23	11.2100	13.7200	11.210000	13.4100	+20.054%	2,376,137	-80.089%
2025-07-22	11.1800	11.3500	10.975000	11.1700	+0.090%	882,809	-76.097%
2025-07-21	11.0600	11.3200	10.990000	11.1600	+1.639%	614,117	-76.075%
2025-07-18	11.2000	11.2300	10.773400	10.9800	-0.723%	763,649	-75.683%
2025-07-17	11.2000	11.3302	11.010000	11.0600	-1.776%	584,517	-75.859%
2025-07-16	10.9400	11.3000	10.730000	11.2600	+3.588%	1,170,443	-76.288%
2025-07-15	11.4000	11.4550	10.730000	10.8700	-5.314%	1,058,834	-75.437%
2025-07-14	11.0100	11.5600	11.010000	11.4800	+3.330%	1,001,118	-76.742%
2025-07-11	11.1800	11.1800	10.870100	11.1100	-0.626%	882,831	-75.968%
2025-07-10	10.7500	11.1900	10.640000	11.1800	+3.903%	1,102,539	-76.118%
2025-07-09	10.3800	10.9300	10.310000	10.7600	+5.594%	729,361	-75.186%
2025-07-08	10.0000	10.3550	9.910400	10.1900	+2.002%	673,278	-73.798%
2025-07-07	10.8300	11.0900	9.950000	9.9900	-7.414%	1,606,548	-73.273%
2025-07-03	10.5300	10.9900	10.500000	10.7900	+2.081%	800,367	-75.255%
2025-07-02	9.2500	10.7550	9.250000	10.5700	+13.290%	1,468,334	-74.740%
2025-07-01	9.1200	9.6100	9.075000	9.3300	+1.193%	683,070	-71.383%
2025-06-30	9.5000	9.5314	9.090000	9.2200	-2.743%	1,178,494	-71.041%
2025-06-27	9.6600	9.7800	9.280000	9.4800	-0.940%	2,817,430	-71.835%
2025-06-26	9.4800	9.6000	9.287800	9.5700	+1.700%	623,889	-72.100%
2025-06-25	9.4900	9.5250	9.100000	9.4100	-1.569%	884,859	-71.626%
2025-06-24	9.4000	9.8000	9.190000	9.5600	+2.796%	1,210,666	-72.071%
2025-06-23	9.0000	9.3050	8.930000	9.3000	+2.310%	678,211	-71.290%
2025-06-20	9.1700	9.3000	8.810000	9.0900	+0.664%	1,612,632	-70.627%
2025-06-18	8.9100	9.3500	8.909600	9.0300	+1.233%	848,617	-70.432%
2025-06-17	8.5100	8.9450	8.430000	8.9200	+3.600%	759,420	-70.067%
2025-06-16	8.1800	8.6200	8.050000	8.6100	+7.223%	889,523	-68.990%
2025-06-13	8.0500	8.2200	7.970000	8.0300	-2.311%	442,043	-66.750%
2025-06-12	8.0500	8.2600	8.050000	8.2200	+0.244%	308,272	-67.518%
2025-06-11	8.2200	8.4700	8.120000	8.2000	+0.985%	536,036	-67.439%
2025-06-10	7.9600	8.2500	7.895000	8.1200	+2.396%	458,167	-67.118%
2025-06-09	8.3500	8.4101	7.870000	7.9300	-4.111%	889,823	-66.330%
2025-06-06	7.8000	8.3300	7.800000	8.2700	+6.298%	1,188,386	-67.715%
2025-06-05	7.7400	7.8500	7.657700	7.7800	+0.777%	581,872	-65.681%
2025-06-04	7.8600	7.9000	7.655000	7.7200	-1.531%	512,162	-65.415%
2025-06-03	7.5800	7.8700	7.510000	7.8400	+3.704%	1,784,016	-65.944%
2025-06-02	7.5000	7.7400	7.480000	7.5600	+0.398%	625,882	-64.683%
2025-05-30	7.5000	7.6200	7.310000	7.5300	-1.311%	842,322	-64.542%
2025-05-29	7.6700	7.8000	7.515900	7.6300	+0.660%	748,043	-65.007%
2025-05-28	7.4600	7.6600	7.270000	7.5800	+2.849%	1,105,879	-64.776%
2025-05-27	7.6700	7.8100	7.260000	7.3700	-2.125%	832,616	-63.772%
2025-05-23	7.4900	7.7650	7.490000	7.5300	-1.825%	667,104	-64.542%
2025-05-22	7.7000	7.9300	7.572700	7.6700	-1.414%	873,569	-65.189%
2025-05-21	7.5400	7.8100	7.344000	7.7800	+3.320%	1,029,307	-65.681%
2025-05-20	8.4100	8.4100	7.160000	7.5300	-10.782%	3,119,887	-64.542%
2025-05-19	8.2000	8.4600	8.120000	8.4400	+1.442%	631,288	-68.365%
2025-05-16	8.4400	8.4600	8.210000	8.3200	-0.597%	656,043	-67.909%
2025-05-15	8.2300	8.4126	7.975000	8.3700	+2.448%	690,605	-68.100%
2025-05-14	8.2500	8.5600	8.025000	8.1700	+0.616%	894,433	-67.319%
2025-05-13	8.6300	8.6600	8.020000	8.1200	-5.029%	1,057,254	-67.118%
2025-05-12	8.5200	8.6800	8.397700	8.5500	+3.636%	735,442	-68.772%
2025-05-09	8.5000	8.6779	8.230000	8.2500	-3.621%	811,639	-67.636%
2025-05-08	8.5450	8.8100	8.300000	8.5600	+0.943%	834,674	-68.808%
2025-05-07	8.3300	8.5550	8.275000	8.4800	+3.038%	870,147	-68.514%
2025-05-06	8.6900	8.7899	8.200000	8.2300	-7.632%	1,120,842	-67.558%
2025-05-05	9.3600	9.4800	8.800000	8.9100	-4.808%	921,548	-70.034%
2025-05-02	9.4400	9.5854	9.230000	9.3600	+0.537%	526,796	-71.474%
2025-05-01	9.4000	9.5000	9.250000	9.3100	-2.000%	764,029	-71.321%
2025-04-30	9.4000	9.6914	9.330000	9.5000	-1.350%	639,485	-71.895%
2025-04-29	9.5700	9.6700	9.420000	9.6300	+0.522%	440,778	-72.274%
2025-04-28	9.4500	9.7195	9.330100	9.5800	+1.699%	471,849	-72.129%
2025-04-25	9.4600	9.6550	9.312000	9.4200	-0.317%	308,313	-71.656%
2025-04-24	9.3100	9.5822	9.270000	9.4500	+1.504%	472,226	-71.746%
2025-04-23	9.4700	9.8000	9.260000	9.3100	+1.086%	976,270	-71.321%
2025-04-22	8.9000	9.2400	8.780000	9.2100	+5.137%	698,715	-71.010%
2025-04-21	8.8700	9.2351	8.610000	8.7600	-2.123%	666,432	-69.521%
2025-04-17	8.8100	8.9900	8.700000	8.9500	+1.244%	351,348	-70.168%
2025-04-16	9.0200	9.0903	8.610000	8.8400	-3.070%	602,325	-69.796%
2025-04-15	8.8100	9.1650	8.740000	9.1200	+3.401%	631,262	-70.724%
2025-04-14	9.0000	9.0700	8.570000	8.8200	-0.451%	697,761	-69.728%
2025-04-11	8.6300	8.9800	8.410000	8.8600	+3.747%	700,092	-69.865%
2025-04-10	8.5000	8.7600	8.080000	8.5400	-2.064%	1,445,605	-68.735%
2025-04-09	7.4500	8.7200	7.265000	8.7200	+14.737%	2,379,157	-69.381%
2025-04-08	8.5300	8.6900	7.420000	7.6000	-8.764%	1,493,059	-64.868%
2025-04-07	7.8900	8.6800	7.820000	8.3300	+1.709%	1,939,616	-67.947%
2025-04-04	8.0200	8.3900	7.790000	8.1900	-1.325%	1,483,750	-67.399%
2025-04-03	7.9400	8.4000	7.830000	8.3000	-3.037%	1,154,161	-67.831%
2025-04-02	7.8300	8.7350	7.750000	8.5600	+6.733%	1,234,777	-68.808%
2025-04-01	8.5700	8.7000	7.895000	8.0200	-6.527%	1,715,663	-66.708%
2025-03-31	8.4100	8.8500	8.350000	8.5800	-1.606%	1,437,750	-68.881%
2025-03-28	9.4700	9.5296	8.630000	8.7200	-8.595%	1,556,337	-69.381%
2025-03-27	9.3900	9.8600	9.240000	9.5400	+1.923%	1,016,454	-72.013%
2025-03-26	9.5500	9.8700	9.210000	9.3600	-2.092%	1,047,351	-71.474%
2025-03-25	9.5800	9.7300	9.350000	9.5600	-0.520%	1,064,884	-72.071%
2025-03-24	9.9000	9.9692	9.300000	9.6100	-1.335%	1,005,456	-72.216%
2025-03-21	9.8300	10.0271	9.650000	9.7400	-1.913%	2,289,391	-72.587%
2025-03-20	9.8400	10.2000	9.765000	9.9300	+0.915%	1,184,493	-73.112%
2025-03-19	9.3100	9.9900	9.291700	9.8400	+5.693%	761,759	-72.866%
2025-03-18	9.1000	9.4300	8.850600	9.3100	+1.196%	796,358	-71.321%
2025-03-17	9.5200	9.5700	9.000000	9.2000	-2.439%	897,448	-70.978%
2025-03-14	9.1400	9.5000	9.070000	9.4300	+4.778%	905,008	-71.686%
2025-03-13	8.8500	9.2000	8.800100	9.0000	+1.124%	767,464	-70.333%
2025-03-12	9.0600	9.2500	8.830000	8.9000	-0.891%	947,079	-70.000%
2025-03-11	9.0000	9.2237	8.510300	8.9800	-0.111%	1,019,767	-70.267%
2025-03-10	8.4600	9.2476	8.410000	8.9900	+3.691%	905,469	-70.300%
2025-03-07	8.5700	8.8600	8.370000	8.6700	+0.931%	718,334	-69.204%
2025-03-06	8.5200	8.9300	8.470000	8.5900	-1.604%	599,431	-68.917%
2025-03-05	8.5700	8.7500	8.310000	8.7300	+3.805%	769,624	-69.416%
2025-03-04	8.0000	8.5700	7.870000	8.4100	+1.693%	1,163,364	-68.252%
2025-03-03	7.9700	8.7200	7.950000	8.2700	+4.551%	1,721,662	-67.715%
2025-02-28	7.8000	8.1000	7.710000	7.9100	+0.764%	1,969,868	-66.245%
2025-02-27	8.1500	8.4000	7.830000	7.8500	-2.726%	739,545	-65.987%
2025-02-26	8.0900	8.3100	7.960000	8.0700	+1.001%	714,477	-66.914%
2025-02-25	8.2000	8.3300	7.960000	7.9900	-3.269%	1,273,233	-66.583%
2025-02-24	8.3600	8.5650	8.010000	8.2600	-1.078%	1,043,530	-67.676%
2025-02-21	8.8600	8.9242	8.330000	8.3500	-3.802%	1,137,640	-68.024%
2025-02-20	8.7200	8.8900	8.619800	8.6800	-0.459%	716,203	-69.240%
2025-02-19	8.6800	8.8000	8.495000	8.7200	+0.230%	688,404	-69.381%
2025-02-18	8.5400	9.2023	8.520000	8.7000	+2.113%	1,194,975	-69.310%
2025-02-14	8.5350	8.9500	8.450000	8.5200	+0.590%	830,715	-68.662%
2025-02-13	8.7000	8.8525	8.450000	8.4700	-2.644%	1,073,171	-68.477%
2025-02-12	8.0500	8.7000	7.910000	8.7000	+4.946%	1,677,158	-69.310%
2025-02-11	8.7000	8.7100	8.270000	8.2900	-5.902%	1,063,518	-67.793%
2025-02-10	8.6500	8.8800	8.450000	8.8100	+3.525%	680,624	-69.694%
2025-02-07	8.6900	8.8600	8.446000	8.5100	-2.071%	761,221	-68.625%
2025-02-06	9.0000	9.2750	8.690000	8.6900	-2.796%	926,532	-69.275%
2025-02-05	8.9500	9.0300	8.750000	8.9400	+0.789%	820,582	-70.134%
2025-02-04	8.6600	9.0850	8.590000	8.8700	+2.662%	938,817	-69.899%
2025-02-03	8.9900	9.1000	8.460000	8.6400	-6.796%	1,661,307	-69.097%
2025-01-31	9.6000	9.6750	9.070000	9.2700	-3.135%	1,485,795	-71.197%
2025-01-30	9.8300	10.0304	9.240000	9.5700	-1.340%	1,035,974	-72.100%
2025-01-29	9.9000	10.0500	9.650000	9.7000	-2.119%	576,112	-72.474%
2025-01-28	9.8700	10.0200	9.545000	9.9100	+0.916%	610,272	-73.058%
2025-01-27	10.1700	10.2200	9.430100	9.8200	-6.387%	1,359,004	-72.811%
2025-01-24	10.2000	10.8000	10.010000	10.4900	+2.843%	929,453	-74.547%
2025-01-23	9.9400	10.2500	9.760700	10.2000	+2.102%	1,126,734	-73.824%
2025-01-22	9.8400	10.2700	9.690000	9.9900	+1.421%	1,131,625	-73.273%
2025-01-21	9.2500	9.8500	9.100000	9.8500	+6.949%	1,537,187	-72.893%
2025-01-17	10.1600	10.2050	8.970000	9.2100	-9.261%	2,934,819	-71.010%
2025-01-16	11.3600	11.4300	9.970000	10.1500	-10.415%	2,111,572	-73.695%

document.getElementById("llF510").onerror = function(){this.style.display='none';}; .dark-mode .mcRL1T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mcRL1T{ color: #333333; background-color: white; border: 2px solid #333333; }AVXLAnavex Life Sciencesstock NASDAQ

AVXL
Anavex Life Sciences
stock NASDAQ