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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anavex Lf SC (NQ: AVXL )

5.390 -0.250 (-4.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 23, 2024 5.590 5.701 5.310 5.390 701,584 -0.25(-4.43%)
Oct 22, 2024 5.400 5.680 5.285 5.640 645,327 +0.19(+3.49%)
Oct 21, 2024 5.630 5.770 5.395 5.450 758,507 -0.20(-3.54%)
Oct 18, 2024 5.520 5.700 5.460 5.650 440,193 +0.15(+2.63%)
Oct 17, 2024 5.650 5.650 5.430 5.505 467,265 -0.02(-0.36%)
Oct 16, 2024 5.400 5.600 5.390 5.525 536,367 +0.14(+2.50%)
Oct 15, 2024 5.410 5.510 5.322 5.390 380,316 -0.02(-0.37%)
Oct 14, 2024 5.360 5.555 5.330 5.410 488,967 +0.03(+0.56%)
Oct 11, 2024 5.110 5.400 5.110 5.380 498,325 +0.27(+5.28%)
Oct 10, 2024 5.060 5.140 5.030 5.110 406,857 -0.02(-0.39%)
Oct 09, 2024 5.210 5.300 5.100 5.130 600,824 -0.11(-2.10%)
Oct 08, 2024 5.340 5.540 5.210 5.240 620,306 -0.13(-2.42%)
Oct 07, 2024 5.600 5.600 5.360 5.370 345,165 -0.22(-4.02%)
Oct 04, 2024 5.650 5.730 5.570 5.595 405,336 -0.00(-0.09%)
Oct 03, 2024 5.600 5.750 5.470 5.600 492,184 -0.06(-0.97%)
Oct 02, 2024 5.400 5.690 5.270 5.655 525,216 +0.21(+3.95%)
Oct 01, 2024 5.630 5.670 5.330 5.440 650,538 -0.24(-4.23%)
Sep 30, 2024 5.650 5.880 5.560 5.680 503,458 +0.00(+0.00%)
Sep 27, 2024 5.740 5.790 5.610 5.680 475,824 +0.01(+0.18%)
Sep 26, 2024 5.510 5.710 5.450 5.670 516,941 +0.22(+4.04%)
Sep 25, 2024 5.580 5.680 5.401 5.450 466,132 -0.11(-1.98%)
Sep 24, 2024 5.530 5.670 5.402 5.560 418,857 +0.07(+1.28%)
Sep 23, 2024 5.660 5.695 5.480 5.490 498,810 -0.15(-2.66%)
Sep 20, 2024 5.720 5.780 5.460 5.640 2,003,546 -0.12(-2.08%)
Sep 19, 2024 5.670 5.935 5.500 5.760 820,103 +0.26(+4.73%)
Sep 18, 2024 5.460 5.728 5.280 5.500 735,443 +0.04(+0.73%)
Sep 17, 2024 5.760 5.800 5.290 5.460 1,149,983 -0.24(-4.21%)
Sep 16, 2024 5.360 5.730 5.181 5.700 928,778 +0.39(+7.34%)
Sep 13, 2024 5.250 5.480 5.170 5.310 912,543 +0.10(+1.92%)
Sep 12, 2024 5.140 5.240 5.050 5.210 542,252 +0.08(+1.56%)
Sep 11, 2024 5.010 5.140 4.930 5.130 532,927 +0.12(+2.50%)
Sep 10, 2024 5.150 5.195 4.940 5.005 851,014 -0.15(-2.82%)
Sep 09, 2024 5.200 5.530 5.125 5.150 827,154 +0.00(+0.00%)
Sep 06, 2024 5.530 5.600 5.090 5.150 865,967 -0.41(-7.37%)
Sep 05, 2024 5.620 5.621 5.450 5.560 526,097 -0.06(-1.07%)
Sep 04, 2024 5.510 5.790 5.440 5.620 501,630 +0.16(+2.93%)
Sep 03, 2024 6.020 6.060 5.260 5.460 1,404,950 -0.56(-9.30%)
Aug 30, 2024 6.000 6.020 5.850 6.020 549,988 +0.05(+0.84%)
Aug 29, 2024 5.920 6.200 5.910 5.970 543,998 +0.09(+1.53%)
Aug 28, 2024 6.060 6.156 5.840 5.880 631,815 -0.20(-3.29%)
Aug 27, 2024 6.300 6.350 6.070 6.080 440,580 -0.28(-4.40%)
Aug 26, 2024 6.330 6.640 6.270 6.360 632,723 +0.04(+0.63%)
Aug 23, 2024 6.170 6.500 6.150 6.320 682,357 +0.19(+3.10%)
Aug 22, 2024 6.360 6.360 6.105 6.130 467,167 -0.22(-3.46%)
Aug 21, 2024 6.190 6.390 6.060 6.350 802,899 +0.22(+3.59%)
Aug 20, 2024 6.250 6.270 6.030 6.130 369,539 -0.15(-2.39%)
Aug 19, 2024 6.080 6.300 5.990 6.280 642,844 +0.19(+3.12%)
Aug 16, 2024 6.290 6.360 5.930 6.090 717,090 -0.22(-3.49%)
Aug 15, 2024 6.320 6.460 6.210 6.310 549,434 +0.13(+2.19%)
Aug 14, 2024 6.470 6.470 6.125 6.175 546,477 -0.25(-3.82%)
Aug 13, 2024 6.210 6.530 6.200 6.420 492,542 +0.26(+4.22%)
Aug 12, 2024 6.370 6.385 6.080 6.160 598,073 -0.14(-2.30%)
Aug 09, 2024 6.710 6.710 6.230 6.305 651,942 -0.33(-5.05%)
Aug 08, 2024 6.100 6.730 6.100 6.640 811,755 +0.56(+9.21%)
Aug 07, 2024 7.000 7.160 6.055 6.080 1,302,952 -0.74(-10.79%)
Aug 06, 2024 6.650 7.100 6.330 6.815 1,148,139 +0.37(+5.66%)
Aug 05, 2024 5.810 6.760 5.770 6.450 1,382,508 -0.04(-0.69%)
Aug 02, 2024 6.310 6.620 6.160 6.495 1,265,427 -0.08(-1.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.