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 )

17.95 USD -0.34 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 5.420 5.420 5.214 5.320 287,491 -0.11(-2.03%)
Jun 29, 2017 5.560 5.570 5.330 5.430 320,832 -0.12(-2.16%)
Jun 28, 2017 5.490 5.610 5.440 5.550 241,834 +0.09(+1.65%)
Jun 27, 2017 5.550 5.605 5.410 5.460 238,317 -0.09(-1.62%)
Jun 26, 2017 5.720 5.730 5.510 5.550 224,048 -0.15(-2.63%)
Jun 23, 2017 5.740 5.700 497,061 +0.16(+2.89%)
Jun 22, 2017 5.500 5.640 5.400 5.540 399,471 +0.09(+1.65%)
Jun 21, 2017 5.590 5.590 5.400 5.450 246,963 +0.06(+1.11%)
Jun 20, 2017 5.390 5.540 5.200 5.390 307,611 -0.02(-0.37%)
Jun 19, 2017 5.330 5.450 5.270 5.410 275,266 +0.05(+0.93%)
Jun 16, 2017 5.500 5.560 5.100 5.360 802,610 -0.20(-3.60%)
Jun 15, 2017 5.620 5.739 5.500 5.560 442,752 -0.10(-1.77%)
Jun 14, 2017 5.790 5.810 5.610 5.660 297,299 -0.04(-0.70%)
Jun 13, 2017 5.770 5.840 5.670 5.700 289,902 -0.04(-0.70%)
Jun 12, 2017 5.860 5.910 5.710 5.740 482,397 -0.22(-3.69%)
Jun 09, 2017 5.980 6.050 5.860 5.960 312,373 -0.02(-0.33%)
Jun 08, 2017 5.920 6.070 5.900 5.980 256,586 +0.01(+0.17%)
Jun 07, 2017 6.190 6.230 5.920 5.970 295,230 -0.19(-3.08%)
Jun 06, 2017 6.100 6.270 6.100 6.160 412,865 -0.10(-1.60%)
Jun 05, 2017 6.190 6.260 6.030 6.260 344,258 +0.12(+1.95%)
Jun 02, 2017 6.000 6.250 5.970 6.140 532,142 +0.18(+3.02%)
Jun 01, 2017 5.790 6.000 5.790 5.960 364,023 +0.17(+2.94%)
May 31, 2017 5.690 5.820 5.631 5.790 230,142 +0.14(+2.48%)
May 30, 2017 5.850 5.850 5.600 5.650 303,841 -0.23(-3.91%)
May 26, 2017 5.950 5.970 5.850 5.880 132,927 -0.06(-1.01%)
May 25, 2017 5.770 5.960 5.755 5.940 271,616 +0.13(+2.24%)
May 24, 2017 5.790 5.880 5.710 5.810 169,193 +0.04(+0.69%)
May 23, 2017 5.830 5.880 5.710 5.770 185,873 -0.08(-1.37%)
May 22, 2017 5.830 5.930 5.760 5.850 328,414 +0.12(+2.09%)
May 19, 2017 5.710 5.899 5.690 5.730 209,051 +0.11(+1.96%)
May 18, 2017 5.620 5.850 5.590 5.620 262,072 -0.03(-0.53%)
May 17, 2017 5.960 6.080 5.610 5.650 446,323 -0.39(-6.46%)
May 16, 2017 6.000 6.080 5.971 6.040 257,163 +0.04(+0.67%)
May 15, 2017 5.970 6.100 5.950 6.000 223,020 +0.08(+1.35%)
May 12, 2017 5.770 6.000 5.760 5.920 152,318 +0.11(+1.89%)
May 11, 2017 5.950 5.950 5.750 5.810 205,519 -0.16(-2.68%)
May 10, 2017 6.030 6.090 5.740 5.970 267,824 -0.06(-1.00%)
May 09, 2017 6.110 6.170 6.010 6.030 187,292 -0.10(-1.63%)
May 08, 2017 6.090 6.170 5.870 6.130 482,563 +0.14(+2.34%)
May 05, 2017 5.730 6.000 5.660 5.990 404,107 +0.31(+5.46%)
May 04, 2017 5.660 5.790 5.650 5.680 207,475 +0.03(+0.53%)
May 03, 2017 5.600 5.720 5.600 5.650 252,785 +0.02(+0.36%)
May 02, 2017 5.730 5.790 5.590 5.630 200,025 -0.08(-1.40%)
May 01, 2017 5.660 5.850 5.650 5.710 251,972 +0.08(+1.42%)
Apr 28, 2017 5.650 5.820 5.620 5.630 276,972 -0.04(-0.71%)
Apr 27, 2017 5.760 5.890 5.650 5.670 194,261 -0.06(-1.05%)
Apr 26, 2017 5.750 5.860 5.700 5.730 277,787 +0.01(+0.17%)
Apr 25, 2017 5.660 5.770 5.660 5.720 204,864 +0.08(+1.42%)
Apr 24, 2017 5.700 5.800 5.610 5.640 284,677 -0.07(-1.23%)
Apr 21, 2017 5.740 5.833 5.630 5.710 259,961 -0.04(-0.70%)
Apr 20, 2017 5.870 5.940 5.750 5.750 216,418 -0.11(-1.88%)
Apr 19, 2017 5.740 5.940 5.670 5.860 369,335 +0.12(+2.09%)
Apr 18, 2017 5.910 5.950 5.670 5.740 536,376 -0.27(-4.49%)
Apr 17, 2017 6.100 6.250 5.990 6.010 368,355 -0.12(-1.96%)
Apr 13, 2017 6.120 6.270 6.060 6.130 505,070 -0.04(-0.65%)
Apr 12, 2017 6.250 6.300 6.010 6.170 548,633 -0.14(-2.22%)
Apr 11, 2017 6.070 6.490 6.060 6.310 1,404,490 +0.27(+4.47%)
Apr 10, 2017 5.900 6.070 5.850 6.040 417,313 +0.18(+3.07%)
Apr 07, 2017 5.590 5.880 5.550 5.860 425,164 +0.20(+3.53%)
Apr 06, 2017 5.700 5.750 5.550 5.660 295,241 -0.05(-0.88%)
Apr 05, 2017 5.620 5.750 5.600 5.710 333,376 +0.07(+1.24%)
Apr 04, 2017 5.700 5.750 5.610 5.640 240,197 -0.05(-0.88%)
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.