Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Anavex Lf SC (NQ: AVXL )

5.090 +0.030 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.010 5.200 4.981 5.090 978,032 +0.03(+0.59%)
Mar 27, 2024 4.910 5.110 4.800 5.060 932,839 +0.22(+4.55%)
Mar 26, 2024 4.660 5.030 4.615 4.840 1,343,832 +0.29(+6.37%)
Mar 25, 2024 4.660 4.710 4.480 4.550 1,354,802 -0.11(-2.36%)
Mar 22, 2024 5.050 5.080 4.630 4.660 1,299,203 -0.45(-8.81%)
Mar 21, 2024 5.190 5.290 5.100 5.110 1,097,571 -0.01(-0.20%)
Mar 20, 2024 4.850 5.120 4.820 5.120 988,668 +0.28(+5.79%)
Mar 19, 2024 4.850 4.920 4.800 4.840 1,530,213 +0.02(+0.41%)
Mar 18, 2024 5.110 5.150 4.810 4.820 1,534,296 -0.29(-5.68%)
Mar 15, 2024 5.090 5.280 5.080 5.110 6,456,859 -0.03(-0.58%)
Mar 14, 2024 5.340 5.360 5.090 5.140 1,249,399 -0.24(-4.46%)
Mar 13, 2024 5.270 5.573 5.185 5.380 1,302,694 +0.18(+3.46%)
Mar 12, 2024 5.210 5.300 5.080 5.200 1,151,309 +0.01(+0.19%)
Mar 11, 2024 5.430 5.515 5.160 5.190 1,445,521 -0.26(-4.77%)
Mar 08, 2024 5.230 5.480 5.222 5.450 1,139,997 +0.26(+5.01%)
Mar 07, 2024 5.100 5.340 5.030 5.190 1,393,900 +0.17(+3.39%)
Mar 06, 2024 5.080 5.110 4.960 5.020 1,213,021 +0.04(+0.80%)
Mar 05, 2024 5.050 5.150 4.960 4.980 912,985 -0.13(-2.54%)
Mar 04, 2024 5.330 5.350 4.985 5.110 1,002,251 -0.17(-3.22%)
Mar 01, 2024 5.190 5.419 5.125 5.280 990,157 +0.14(+2.72%)
Feb 29, 2024 5.430 5.508 5.115 5.140 1,002,870 -0.16(-3.02%)
Feb 28, 2024 5.260 5.396 5.210 5.300 810,582 -0.03(-0.56%)
Feb 27, 2024 5.020 5.370 4.950 5.330 1,583,655 +0.35(+7.03%)
Feb 26, 2024 4.950 5.050 4.795 4.980 1,608,718 +0.06(+1.22%)
Feb 23, 2024 5.000 5.140 4.870 4.920 1,612,166 -0.09(-1.80%)
Feb 22, 2024 5.070 5.120 4.950 5.010 1,862,197 -0.07(-1.38%)
Feb 21, 2024 5.380 5.440 5.040 5.080 1,359,755 -0.28(-5.22%)
Feb 20, 2024 5.600 5.665 5.320 5.360 1,083,100 -0.31(-5.47%)
Feb 16, 2024 5.740 5.820 5.630 5.670 785,961 -0.16(-2.74%)
Feb 15, 2024 5.880 5.970 5.640 5.830 861,781 -0.01(-0.17%)
Feb 14, 2024 5.680 5.910 5.550 5.840 706,760 +0.26(+4.75%)
Feb 13, 2024 5.940 5.950 5.520 5.575 1,175,038 -0.56(-9.20%)
Feb 12, 2024 5.820 6.150 5.811 6.140 972,260 +0.36(+6.23%)
Feb 09, 2024 5.770 5.830 5.650 5.780 830,613 +0.09(+1.58%)
Feb 08, 2024 5.660 5.800 5.530 5.690 1,129,279 +0.10(+1.79%)
Feb 07, 2024 5.940 6.020 5.470 5.590 1,557,909 -0.20(-3.45%)
Feb 06, 2024 5.310 5.790 5.300 5.790 1,579,930 +0.43(+8.02%)
Feb 05, 2024 5.690 5.710 5.290 5.360 1,812,081 -0.37(-6.46%)
Feb 02, 2024 6.040 6.110 5.703 5.730 1,625,577 -0.42(-6.83%)
Feb 01, 2024 6.000 6.150 5.870 6.150 809,362 +0.18(+3.02%)
Jan 31, 2024 6.270 6.361 5.970 5.970 1,044,379 -0.32(-5.09%)
Jan 30, 2024 6.670 6.670 6.290 6.290 1,027,371 -0.46(-6.81%)
Jan 29, 2024 6.340 6.819 6.250 6.750 976,884 +0.42(+6.64%)
Jan 26, 2024 6.730 6.899 6.310 6.330 1,022,525 -0.31(-4.67%)
Jan 25, 2024 6.580 6.729 6.480 6.640 771,635 +0.06(+0.91%)
Jan 24, 2024 6.730 6.830 6.570 6.580 849,835 -0.02(-0.30%)
Jan 23, 2024 6.700 6.800 6.470 6.600 739,889 +0.00(+0.00%)
Jan 22, 2024 6.090 6.620 6.090 6.600 1,333,210 +0.55(+9.09%)
Jan 19, 2024 6.010 6.100 5.800 6.050 1,209,988 +0.04(+0.67%)
Jan 18, 2024 6.100 6.100 5.900 6.010 729,505 -0.04(-0.66%)
Jan 17, 2024 5.870 6.065 5.750 6.050 791,182 +0.07(+1.17%)
Jan 16, 2024 5.960 6.011 5.785 5.980 1,276,497 -0.01(-0.17%)
Jan 12, 2024 6.030 6.200 5.910 5.990 1,365,632 -0.02(-0.33%)
Jan 11, 2024 6.200 6.200 5.950 6.010 1,561,470 -0.24(-3.84%)
Jan 10, 2024 6.400 6.540 6.190 6.250 1,160,431 -0.16(-2.50%)
Jan 09, 2024 6.460 6.535 6.340 6.410 1,115,042 -0.15(-2.29%)
Jan 08, 2024 5.940 6.560 5.830 6.560 2,035,973 +0.55(+9.15%)
Jan 05, 2024 6.150 6.180 5.940 6.010 2,444,235 -0.28(-4.45%)
Jan 04, 2024 6.590 6.850 6.210 6.290 2,532,394 -0.24(-3.68%)
Jan 03, 2024 6.090 6.931 6.000 6.530 3,362,435 +0.49(+8.02%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.