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 )

20.98 USD -1.34 (-6.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 4.410 4.490 4.360 4.440 199,580 -0.02(-0.45%)
May 27, 2016 4.410 4.460 4.460 4.460 292,000 +0.03(+0.68%)
May 26, 2016 4.440 4.480 4.360 4.430 217,634 -0.02(-0.45%)
May 25, 2016 4.450 4.500 4.350 4.450 261,217 +0.04(+0.91%)
May 24, 2016 4.480 4.490 4.360 4.410 282,296 -0.07(-1.56%)
May 23, 2016 4.510 4.550 4.290 4.480 457,101 +0.05(+1.13%)
May 20, 2016 4.300 4.590 4.180 4.430 850,153 +0.28(+6.75%)
May 19, 2016 4.050 4.170 3.920 4.150 322,683 +0.06(+1.47%)
May 18, 2016 4.130 4.250 4.000 4.090 427,726 +0.04(+0.99%)
May 17, 2016 4.020 4.170 3.870 4.050 494,776 +0.05(+1.25%)
May 16, 2016 3.990 4.090 3.960 4.000 298,417 -0.05(-1.23%)
May 13, 2016 4.000 4.190 4.000 4.050 397,825 +0.05(+1.25%)
May 12, 2016 4.330 4.470 3.882 4.000 1,036,512 -0.39(-8.88%)
May 11, 2016 4.470 4.670 4.280 4.390 343,991 -0.10(-2.23%)
May 10, 2016 4.260 4.670 4.250 4.490 626,475 +0.29(+6.90%)
May 09, 2016 4.750 4.790 4.200 4.200 1,135,181 -0.61(-12.68%)
May 06, 2016 5.100 5.130 4.760 4.810 654,108 -0.38(-7.32%)
May 05, 2016 5.200 5.280 5.120 5.190 283,208 -0.01(-0.19%)
May 04, 2016 5.450 5.480 5.120 5.200 410,462 -0.30(-5.45%)
May 03, 2016 5.150 5.530 5.120 5.500 564,743 +0.26(+4.96%)
May 02, 2016 5.260 5.540 5.150 5.240 1,493,992 -0.22(-4.03%)
Apr 29, 2016 5.580 5.600 5.350 5.460 665,942 -0.10(-1.80%)
Apr 28, 2016 5.590 5.697 5.500 5.560 565,543 -0.10(-1.77%)
Apr 27, 2016 5.900 5.989 5.580 5.660 940,725 -0.24(-4.07%)
Apr 26, 2016 6.010 6.070 5.700 5.900 1,670,938 -0.16(-2.64%)
Apr 25, 2016 5.960 6.490 5.850 6.060 6,996,801 +0.82(+15.65%)
Apr 22, 2016 5.210 5.300 5.010 5.240 551,367 +0.01(+0.19%)
Apr 21, 2016 5.270 5.350 5.110 5.230 431,569 -0.08(-1.51%)
Apr 20, 2016 5.470 5.670 5.300 5.310 491,379 -0.25(-4.50%)
Apr 19, 2016 5.720 5.720 5.400 5.560 477,872 -0.10(-1.77%)
Apr 18, 2016 5.650 5.790 5.560 5.660 499,669 +0.09(+1.62%)
Apr 15, 2016 5.650 5.690 5.550 5.570 267,114 -0.10(-1.76%)
Apr 14, 2016 5.660 5.770 5.500 5.670 374,654 +0.06(+1.07%)
Apr 13, 2016 5.460 5.750 5.400 5.610 586,691 +0.18(+3.31%)
Apr 12, 2016 5.290 5.482 5.110 5.430 886,766 -0.05(-0.91%)
Apr 11, 2016 5.750 5.800 5.390 5.480 1,550,957 -0.43(-7.28%)
Apr 08, 2016 6.030 6.230 5.710 5.910 8,091,860 +0.59(+11.09%)
Apr 07, 2016 5.480 5.570 5.090 5.320 440,906 -0.15(-2.74%)
Apr 06, 2016 5.790 5.970 5.420 5.470 1,127,631 -0.26(-4.54%)
Apr 05, 2016 5.380 6.000 5.300 5.730 1,313,018 +0.37(+6.90%)
Apr 04, 2016 5.070 5.430 4.970 5.360 689,496 +0.33(+6.56%)
Apr 01, 2016 5.010 5.170 4.810 5.030 512,286 +0.13(+2.65%)
Mar 31, 2016 5.010 5.020 4.770 4.900 439,865 -0.04(-0.81%)
Mar 30, 2016 4.780 5.170 4.750 4.940 643,750 +0.16(+3.35%)
Mar 29, 2016 4.820 4.950 4.650 4.780 487,445 +0.17(+3.69%)
Mar 28, 2016 4.630 4.760 4.550 4.610 146,216 -0.02(-0.43%)
Mar 24, 2016 4.540 4.630 4.630 4.630 276,000 +0.00(+0.00%)
Mar 23, 2016 4.810 4.900 4.560 4.630 330,378 -0.21(-4.34%)
Mar 22, 2016 4.800 4.950 4.680 4.840 311,700 +0.05(+1.04%)
Mar 21, 2016 4.920 5.050 4.725 4.790 423,183 -0.13(-2.64%)
Mar 18, 2016 4.690 4.950 4.690 4.920 335,310 +0.20(+4.24%)
Mar 17, 2016 4.590 4.860 4.500 4.720 423,157 +0.17(+3.74%)
Mar 16, 2016 4.500 4.660 4.380 4.550 442,653 +0.03(+0.66%)
Mar 15, 2016 4.870 4.900 4.520 4.520 547,431 -0.41(-8.32%)
Mar 14, 2016 4.760 5.089 4.580 4.930 1,350,732 -0.16(-3.14%)
Mar 11, 2016 5.640 5.640 5.020 5.090 1,167,781 -0.39(-7.12%)
Mar 10, 2016 5.500 5.500 4.720 5.480 1,637,626 +0.32(+6.20%)
Mar 09, 2016 4.840 5.240 4.780 5.160 863,908 +0.36(+7.50%)
Mar 08, 2016 4.620 4.950 4.560 4.800 528,489 +0.19(+4.12%)
Mar 07, 2016 4.450 4.720 4.400 4.610 506,532 +0.14(+3.13%)
Mar 04, 2016 4.890 4.900 4.360 4.470 766,716 -0.33(-6.88%)
Mar 03, 2016 4.600 4.910 4.540 4.800 506,080 +0.17(+3.67%)
Mar 02, 2016 4.460 4.700 4.410 4.630 427,852 +0.08(+1.76%)
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.