Anavex Life Sciences Corp (AVXL) Historical Stock Data
8.48 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVXL is up 1.40% a day on average. There have been 16 days where Anavex Life Sciences Corp closed green and 14 days where AVXL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 8.28 | 8.48 | ↑$0.20 (2.36%) | 8.05 | 8.48 | 0.92M |
| 2024-11-19 | 7.57 | 8.24 | ↑$0.67 (8.85%) | 7.31 | 8.32 | 1.47M |
| 2024-11-18 | 7.59 | 7.45 | ↓$0.14 (-1.84%) | 7.18 | 7.60 | 1.45M |
| 2024-11-15 | 8.00 | 7.45 | ↓$0.56 (-6.94%) | 7.42 | 8.06 | 2.01M |
| 2024-11-14 | 8.90 | 8.03 | ↓$0.87 (-9.78%) | 8.00 | 9.24 | 1.70M |
| 2024-11-13 | 9.15 | 8.89 | ↓$0.26 (-2.84%) | 8.88 | 9.39 | 0.97M |
| 2024-11-12 | 8.98 | 9.02 | ↑$0.04 (0.45%) | 8.88 | 9.60 | 1.31M |
| 2024-11-11 | 9.70 | 9.15 | ↓$0.55 (-5.67%) | 8.72 | 10.45 | 2.87M |
| 2024-11-08 | 7.62 | 9.24 | ↑$1.62 (21.26%) | 7.59 | 9.26 | 2.94M |
| 2024-11-07 | 7.80 | 7.64 | ↓$0.17 (-2.12%) | 7.55 | 8.08 | 1.25M |
| 2024-11-06 | 7.85 | 7.79 | ↓$0.06 (-0.76%) | 7.65 | 8.10 | 1.45M |
| 2024-11-05 | 7.22 | 7.70 | ↑$0.48 (6.65%) | 7.19 | 8.10 | 2.12M |
| 2024-11-04 | 6.82 | 7.30 | ↑$0.48 (7.04%) | 6.62 | 7.44 | 2.16M |
| 2024-11-01 | 6.81 | 6.84 | ↑$0.03 (0.37%) | 6.50 | 7.07 | 2M |
| 2024-10-31 | 5.88 | 6.62 | ↑$0.74 (12.59%) | 5.87 | 7.37 | 5.85M |
| 2024-10-30 | 5.66 | 5.71 | ↑$0.05 (0.88%) | 5.62 | 5.85 | 313.46K |
| 2024-10-29 | 5.74 | 5.72 | ↓$0.03 (-0.44%) | 5.64 | 5.83 | 504.80K |
| 2024-10-28 | 5.29 | 5.78 | ↑$0.49 (9.26%) | 5.29 | 5.79 | 699.84K |
| 2024-10-25 | 5.38 | 5.24 | ↓$0.14 (-2.60%) | 5.22 | 5.57 | 615.08K |
| 2024-10-24 | 5.40 | 5.33 | ↓$0.07 (-1.30%) | 5.30 | 5.46 | 443.36K |
| 2024-10-23 | 5.59 | 5.39 | ↓$0.20 (-3.58%) | 5.31 | 5.70 | 701.58K |
| 2024-10-22 | 5.40 | 5.64 | ↑$0.24 (4.44%) | 5.29 | 5.68 | 645.33K |
| 2024-10-21 | 5.63 | 5.45 | ↓$0.18 (-3.20%) | 5.40 | 5.77 | 758.51K |
| 2024-10-18 | 5.52 | 5.65 | ↑$0.13 (2.36%) | 5.46 | 5.70 | 439.97K |
| 2024-10-17 | 5.65 | 5.51 | ↓$0.15 (-2.57%) | 5.43 | 5.65 | 467.27K |
| 2024-10-16 | 5.40 | 5.53 | ↑$0.13 (2.31%) | 5.39 | 5.60 | 536.37K |
| 2024-10-15 | 5.41 | 5.39 | ↓$0.02 (-0.37%) | 5.32 | 5.51 | 380.32K |
| 2024-10-14 | 5.36 | 5.41 | ↑$0.05 (0.93%) | 5.33 | 5.56 | 488.97K |
| 2024-10-11 | 5.11 | 5.38 | ↑$0.27 (5.28%) | 5.11 | 5.40 | 498.21K |
| 2024-10-10 | 5.06 | 5.11 | ↑$0.05 (0.99%) | 5.03 | 5.14 | 406.86K |
Create an account or log in to view more rows.
$AVXL taking off soon
$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