Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Anavex Lf SC (NQ: AVXL )

5.830 +0.440 (+8.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 5.390 5.880 5.390 5.830 1,331,790 +0.44(+8.16%)
Jul 12, 2024 5.050 5.435 5.020 5.390 1,284,561 +0.45(+9.11%)
Jul 11, 2024 4.600 4.995 4.600 4.940 1,214,843 +0.32(+6.93%)
Jul 10, 2024 4.550 4.640 4.520 4.620 495,077 +0.08(+1.76%)
Jul 09, 2024 4.470 4.580 4.440 4.540 794,535 +0.03(+0.67%)
Jul 08, 2024 4.270 4.544 4.240 4.510 943,801 +0.32(+7.64%)
Jul 05, 2024 4.100 4.200 4.000 4.190 554,902 +0.07(+1.70%)
Jul 03, 2024 4.150 4.285 4.110 4.120 339,789 -0.01(-0.24%)
Jul 02, 2024 4.100 4.180 4.070 4.130 560,910 +0.02(+0.49%)
Jul 01, 2024 4.220 4.340 4.080 4.110 640,092 -0.11(-2.61%)
Jun 28, 2024 4.260 4.310 4.130 4.220 3,069,291 -0.07(-1.63%)
Jun 27, 2024 3.840 4.320 3.780 4.290 1,008,734 +0.47(+12.30%)
Jun 26, 2024 4.020 4.040 3.805 3.820 807,010 -0.23(-5.68%)
Jun 25, 2024 4.190 4.280 4.010 4.050 765,571 -0.16(-3.80%)
Jun 24, 2024 4.120 4.310 4.100 4.210 845,858 +0.13(+3.19%)
Jun 21, 2024 4.020 4.270 3.960 4.080 5,909,660 +0.11(+2.77%)
Jun 20, 2024 3.850 4.040 3.760 3.970 1,172,947 +0.09(+2.32%)
Jun 18, 2024 3.720 3.890 3.634 3.880 930,581 +0.15(+4.02%)
Jun 17, 2024 3.770 3.770 3.650 3.730 882,253 -0.04(-1.06%)
Jun 14, 2024 3.710 3.810 3.510 3.770 1,158,959 +0.04(+1.07%)
Jun 13, 2024 3.820 3.830 3.650 3.730 752,460 -0.02(-0.53%)
Jun 12, 2024 3.820 4.010 3.710 3.750 1,279,439 +0.05(+1.35%)
Jun 11, 2024 3.750 3.775 3.655 3.700 1,608,464 -0.09(-2.37%)
Jun 10, 2024 3.840 3.870 3.690 3.790 1,870,905 -0.08(-2.07%)
Jun 07, 2024 3.980 4.070 3.870 3.870 702,147 -0.16(-3.97%)
Jun 06, 2024 4.150 4.150 3.970 4.030 792,488 -0.13(-3.12%)
Jun 05, 2024 4.130 4.170 4.065 4.160 842,501 +0.04(+0.97%)
Jun 04, 2024 4.000 4.210 3.980 4.120 760,269 +0.10(+2.49%)
Jun 03, 2024 4.160 4.210 3.935 4.020 1,093,501 -0.04(-0.99%)
May 31, 2024 4.170 4.225 4.030 4.060 3,048,229 -0.08(-1.93%)
May 30, 2024 3.970 4.145 3.925 4.140 841,743 +0.25(+6.43%)
May 29, 2024 4.020 4.020 3.890 3.890 776,402 -0.18(-4.42%)
May 28, 2024 4.060 4.090 3.980 4.070 794,710 +0.07(+1.75%)
May 24, 2024 4.180 4.210 3.955 4.000 854,898 -0.17(-4.08%)
May 23, 2024 4.500 4.510 4.105 4.170 1,199,930 -0.33(-7.33%)
May 22, 2024 4.330 4.565 4.300 4.500 796,970 +0.15(+3.45%)
May 21, 2024 4.410 4.477 4.300 4.350 728,903 -0.08(-1.81%)
May 20, 2024 4.590 4.594 4.410 4.430 618,464 -0.12(-2.64%)
May 17, 2024 4.560 4.660 4.430 4.550 942,737 +0.05(+1.11%)
May 16, 2024 4.550 4.670 4.435 4.500 880,149 +0.01(+0.22%)
May 15, 2024 4.450 4.589 4.400 4.490 1,472,707 +0.18(+4.18%)
May 14, 2024 4.040 4.460 4.030 4.310 1,449,520 +0.32(+8.02%)
May 13, 2024 3.850 4.260 3.850 3.990 1,105,710 +0.18(+4.72%)
May 10, 2024 3.880 3.920 3.745 3.810 887,093 -0.07(-1.80%)
May 09, 2024 3.720 3.930 3.580 3.880 1,001,710 +0.17(+4.58%)
May 08, 2024 3.760 3.795 3.650 3.710 1,009,988 -0.13(-3.39%)
May 07, 2024 3.860 3.950 3.760 3.840 876,789 +0.00(+0.00%)
May 06, 2024 3.870 3.870 3.760 3.840 673,063 -0.01(-0.26%)
May 03, 2024 3.890 3.980 3.820 3.850 872,311 +0.09(+2.39%)
May 02, 2024 3.730 3.770 3.625 3.760 743,276 +0.08(+2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.