Anavex Life Sciences Corp (AVXL) Historical Stock Data
8.63 ↑0.16 (1.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVXL is down -0.55% a day on average. There have been 15 days where Anavex Life Sciences Corp closed green and 15 days where AVXL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.54 | 8.63 | ↑$0.09 (1.05%) | 8.26 | 8.78 | 2.51M |
| 2024-12-19 | 8.90 | 8.47 | ↓$0.43 (-4.83%) | 8.47 | 9.00 | 1.21M |
| 2024-12-18 | 9.21 | 8.69 | ↓$0.52 (-5.65%) | 8.48 | 9.40 | 1.59M |
| 2024-12-17 | 9.18 | 9.21 | ↑$0.03 (0.33%) | 9.02 | 9.48 | 1.03M |
| 2024-12-16 | 8.51 | 9.18 | ↑$0.67 (7.87%) | 8.28 | 9.37 | 1.54M |
| 2024-12-13 | 8.60 | 8.46 | ↓$0.14 (-1.63%) | 8.20 | 8.80 | 1.24M |
| 2024-12-12 | 8.11 | 8.30 | ↑$0.19 (2.34%) | 7.93 | 8.35 | 732.44K |
| 2024-12-11 | 8.41 | 8.18 | ↓$0.23 (-2.73%) | 8.12 | 8.45 | 830.32K |
| 2024-12-10 | 8.27 | 8.38 | ↑$0.11 (1.33%) | 8.13 | 8.78 | 1.02M |
| 2024-12-09 | 8.16 | 8.30 | ↑$0.14 (1.72%) | 8.04 | 8.55 | 1.08M |
| 2024-12-06 | 7.81 | 8.14 | ↑$0.33 (4.23%) | 7.79 | 8.38 | 1.80M |
| 2024-12-05 | 9.02 | 7.60 | ↓$1.42 (-15.74%) | 7.59 | 9.05 | 2.50M |
| 2024-12-04 | 8.99 | 9.06 | ↑$0.07 (0.78%) | 8.77 | 9.27 | 1.10M |
| 2024-12-03 | 9.30 | 8.98 | ↓$0.32 (-3.44%) | 8.78 | 9.39 | 1.07M |
| 2024-12-02 | 9.51 | 9.32 | ↓$0.19 (-2.00%) | 9.30 | 10.01 | 1.44M |
| 2024-11-29 | 9.10 | 9.46 | ↑$0.36 (3.96%) | 8.88 | 9.80 | 1.25M |
| 2024-11-27 | 9.09 | 9.03 | ↓$0.06 (-0.66%) | 8.88 | 9.44 | 1.43M |
| 2024-11-26 | 10.30 | 9.04 | ↓$1.27 (-12.28%) | 8.69 | 10.35 | 2.68M |
| 2024-11-25 | 9.52 | 9.13 | ↓$0.39 (-4.10%) | 8.99 | 9.79 | 1.70M |
| 2024-11-22 | 9.02 | 9.11 | ↑$0.09 (1.00%) | 8.60 | 9.20 | 1.98M |
| 2024-11-21 | 8.49 | 9.02 | ↑$0.53 (6.24%) | 8.23 | 9.39 | 1.52M |
| 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 |
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