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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anavex Lf SC (NQ: AVXL )

3.440 +0.050 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 3.400 3.480 3.370 3.440 949,970 +0.05(+1.47%)
Apr 25, 2024 3.380 3.465 3.250 3.390 1,272,340 -0.02(-0.59%)
Apr 24, 2024 3.710 3.800 3.390 3.410 1,955,785 -0.27(-7.34%)
Apr 23, 2024 3.690 3.910 3.670 3.680 1,365,920 +0.00(+0.00%)
Apr 22, 2024 3.850 3.850 3.640 3.680 1,358,523 -0.10(-2.65%)
Apr 19, 2024 3.760 3.800 3.600 3.780 2,084,020 -0.02(-0.53%)
Apr 18, 2024 4.050 4.080 3.790 3.800 1,659,564 -0.27(-6.63%)
Apr 17, 2024 4.200 4.200 4.020 4.070 1,337,369 -0.05(-1.21%)
Apr 16, 2024 4.150 4.190 4.060 4.120 1,252,081 -0.11(-2.60%)
Apr 15, 2024 4.310 4.364 4.175 4.230 1,085,955 -0.06(-1.51%)
Apr 12, 2024 4.410 4.466 4.160 4.295 1,127,643 -0.16(-3.48%)
Apr 11, 2024 4.300 4.500 4.300 4.450 803,840 +0.16(+3.73%)
Apr 10, 2024 4.230 4.295 4.170 4.290 1,411,524 -0.10(-2.28%)
Apr 09, 2024 4.400 4.445 4.290 4.390 975,661 +0.00(+0.00%)
Apr 08, 2024 4.450 4.510 4.340 4.390 862,071 -0.03(-0.68%)
Apr 05, 2024 4.450 4.520 4.340 4.420 1,115,978 -0.06(-1.34%)
Apr 04, 2024 4.690 4.702 4.460 4.480 1,524,938 -0.14(-3.03%)
Apr 03, 2024 4.520 4.760 4.455 4.620 1,077,147 +0.08(+1.76%)
Apr 02, 2024 4.850 4.865 4.515 4.540 1,470,220 -0.48(-9.56%)
Apr 01, 2024 5.080 5.080 4.875 5.020 819,543 -0.07(-1.38%)
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%)
Jan 02, 2024 5.900 6.950 5.790 6.045 9,255,885 -3.27(-35.07%)
Dec 29, 2023 9.580 9.580 9.260 9.310 1,014,673 -0.29(-3.02%)
Dec 28, 2023 9.910 10.07 9.440 9.600 1,269,326 -0.31(-3.13%)
Dec 27, 2023 9.420 9.910 9.360 9.910 1,376,762 +0.53(+5.65%)
Dec 26, 2023 9.080 9.480 8.940 9.380 1,239,682 +0.43(+4.80%)
Dec 22, 2023 8.830 9.400 8.800 8.950 1,267,955 +0.20(+2.29%)
Dec 21, 2023 9.320 9.341 8.500 8.750 1,975,489 -0.10(-1.13%)
Dec 20, 2023 9.950 10.21 8.750 8.850 2,573,364 -1.10(-11.06%)
Dec 19, 2023 9.000 10.45 8.931 9.950 4,293,863 +1.16(+13.20%)
Dec 18, 2023 8.950 9.130 8.699 8.790 1,006,473 -0.05(-0.57%)
Dec 15, 2023 8.870 9.000 8.690 8.840 1,813,185 +0.06(+0.68%)
Dec 14, 2023 8.600 8.900 8.600 8.780 1,331,217 +0.33(+3.91%)
Dec 13, 2023 7.900 8.450 7.840 8.450 1,132,707 +0.56(+7.10%)
Dec 12, 2023 7.850 8.030 7.790 7.890 850,717 -0.02(-0.25%)
Dec 11, 2023 8.010 8.020 7.660 7.910 711,915 -0.05(-0.63%)
Dec 08, 2023 8.120 8.240 7.930 7.960 694,745 -0.17(-2.09%)
Dec 07, 2023 8.020 8.190 7.920 8.130 815,006 +0.12(+1.50%)
Dec 06, 2023 8.090 8.190 7.915 8.010 834,624 +0.06(+0.75%)
Dec 05, 2023 8.150 8.170 7.930 7.950 965,576 -0.25(-3.05%)
Dec 04, 2023 7.610 8.320 7.580 8.200 1,337,015 +0.63(+8.32%)
Dec 01, 2023 7.150 7.620 7.010 7.570 1,070,483 +0.36(+4.99%)
Nov 30, 2023 7.270 7.420 7.072 7.210 1,182,367 +0.12(+1.69%)
Nov 29, 2023 6.880 7.230 6.830 7.090 1,147,671 +0.31(+4.57%)
Nov 28, 2023 6.530 6.860 6.290 6.780 860,092 +0.42(+6.60%)
Nov 27, 2023 6.850 7.000 6.180 6.360 2,262,583 -0.71(-10.04%)
Nov 24, 2023 6.850 7.249 6.810 7.070 676,612 +0.37(+5.52%)
Nov 22, 2023 6.760 6.887 6.535 6.700 948,214 -0.02(-0.30%)
Nov 21, 2023 7.000 7.540 6.700 6.720 2,402,871 -0.28(-4.00%)
Nov 20, 2023 7.000 7.075 6.620 7.000 2,153,131 +0.73(+11.64%)
Nov 17, 2023 6.090 6.330 6.011 6.270 760,821 +0.26(+4.33%)
Nov 16, 2023 6.220 6.220 5.875 6.010 866,084 -0.17(-2.75%)
Nov 15, 2023 6.250 6.540 6.170 6.180 946,968 -0.04(-0.64%)
Nov 14, 2023 6.040 6.240 5.980 6.220 1,182,876 +0.47(+8.17%)
Nov 13, 2023 5.630 5.770 5.470 5.750 711,336 +0.01(+0.17%)
Nov 10, 2023 5.800 5.830 5.550 5.740 733,258 +0.03(+0.53%)
Nov 09, 2023 5.980 6.010 5.650 5.710 1,210,702 -0.26(-4.36%)
Nov 08, 2023 6.210 6.270 5.870 5.970 1,150,779 -0.24(-3.86%)
Nov 07, 2023 5.970 6.230 5.870 6.210 1,360,803 +0.28(+4.72%)
Nov 06, 2023 6.020 6.140 5.840 5.930 773,688 -0.11(-1.82%)
Nov 03, 2023 5.710 6.180 5.600 6.040 1,255,000 +0.35(+6.15%)
Nov 02, 2023 5.620 5.780 5.525 5.690 891,035 +0.07(+1.25%)
Nov 01, 2023 5.570 5.690 5.455 5.620 620,479 +0.04(+0.72%)
Oct 31, 2023 5.450 5.645 5.320 5.580 744,195 +0.08(+1.45%)
Oct 30, 2023 5.190 5.550 5.190 5.500 722,704 +0.30(+5.77%)
Oct 27, 2023 5.650 5.780 5.175 5.200 1,014,042 -0.42(-7.47%)
Oct 26, 2023 5.620 5.910 5.480 5.620 1,107,385 +0.03(+0.54%)
Oct 25, 2023 5.170 5.700 5.040 5.590 1,747,330 +0.46(+8.97%)
Oct 24, 2023 5.150 5.360 4.980 5.130 1,281,653 +0.09(+1.79%)
Oct 23, 2023 5.140 5.239 4.900 5.040 1,261,674 -0.16(-3.08%)
Oct 20, 2023 5.610 5.660 5.160 5.200 1,600,626 -0.39(-6.98%)
Oct 19, 2023 5.660 5.690 5.530 5.590 556,941 -0.06(-1.06%)
Oct 18, 2023 5.940 5.950 5.610 5.650 657,515 -0.34(-5.68%)
Oct 17, 2023 6.020 6.190 5.990 5.990 597,555 -0.07(-1.16%)
Oct 16, 2023 6.050 6.130 5.913 6.060 490,642 +0.01(+0.17%)
Oct 13, 2023 5.890 6.220 5.800 6.050 790,758 +0.16(+2.72%)
Oct 12, 2023 6.190 6.250 5.840 5.890 899,841 -0.30(-4.85%)
Oct 11, 2023 6.330 6.430 6.145 6.190 496,051 -0.13(-2.06%)
Oct 10, 2023 6.090 6.375 5.920 6.320 745,712 +0.18(+2.93%)
Oct 09, 2023 6.050 6.140 5.975 6.140 655,910 +0.00(+0.00%)
Oct 06, 2023 6.360 6.390 6.110 6.140 699,518 -0.27(-4.21%)
Oct 05, 2023 6.340 6.490 6.295 6.410 618,506 +0.06(+0.94%)
Oct 04, 2023 6.230 6.395 6.170 6.350 693,210 +0.09(+1.44%)
Oct 03, 2023 6.300 6.325 6.095 6.260 836,710 -0.10(-1.57%)
Oct 02, 2023 6.570 6.630 6.290 6.360 828,448 -0.19(-2.90%)
Sep 29, 2023 6.810 6.850 6.515 6.550 898,145 -0.17(-2.53%)
Sep 28, 2023 6.810 6.820 6.600 6.720 605,197 -0.09(-1.32%)
Sep 27, 2023 6.830 6.950 6.665 6.810 547,953 +0.01(+0.15%)
Sep 26, 2023 6.740 7.040 6.740 6.800 606,126 +0.01(+0.15%)
Sep 25, 2023 6.850 6.810 6.750 6.790 548,883 -0.10(-1.45%)
Sep 22, 2023 7.000 7.000 6.840 6.890 668,733 -0.08(-1.15%)
Sep 21, 2023 7.130 7.200 6.860 6.970 768,755 -0.27(-3.73%)
Sep 20, 2023 7.120 7.920 7.070 7.240 1,467,086 +0.12(+1.69%)
Sep 19, 2023 7.120 7.130 6.810 7.120 1,119,280 -0.01(-0.14%)
Sep 18, 2023 7.790 7.840 7.065 7.130 1,660,004 -0.44(-5.81%)
Sep 15, 2023 8.000 8.030 7.550 7.570 2,941,032 -0.38(-4.78%)
Sep 14, 2023 7.980 8.390 7.570 7.950 2,767,599 +0.29(+3.79%)
Sep 13, 2023 7.730 8.020 7.640 7.660 738,322 -0.09(-1.16%)
Sep 12, 2023 7.750 7.850 7.670 7.750 656,519 +0.00(+0.00%)
Sep 11, 2023 7.870 7.900 7.650 7.750 626,954 -0.12(-1.52%)
Sep 08, 2023 7.720 7.880 7.640 7.870 653,361 +0.16(+2.08%)
Sep 07, 2023 7.750 7.830 7.680 7.710 798,030 -0.10(-1.28%)
Sep 06, 2023 7.840 7.890 7.710 7.810 672,630 -0.06(-0.76%)
Sep 05, 2023 7.920 8.020 7.800 7.870 573,982 -0.07(-0.88%)
Sep 01, 2023 7.920 8.090 7.875 7.940 574,135 +0.04(+0.51%)
Aug 31, 2023 7.900 8.020 7.800 7.900 715,021 -0.02(-0.25%)
Aug 30, 2023 7.940 8.020 7.822 7.920 536,305 -0.03(-0.38%)
Aug 29, 2023 7.910 7.980 7.765 7.950 598,757 +0.02(+0.25%)
Aug 28, 2023 8.070 8.150 7.874 7.930 409,031 -0.11(-1.37%)
Aug 25, 2023 7.860 8.080 7.763 8.040 603,374 +0.29(+3.74%)
Aug 24, 2023 8.030 8.080 7.595 7.750 1,000,769 -0.27(-3.37%)
Aug 23, 2023 8.180 8.230 8.000 8.020 400,271 -0.12(-1.47%)
Aug 22, 2023 8.210 8.280 8.010 8.140 492,201 -0.03(-0.37%)
Aug 21, 2023 8.160 8.320 8.010 8.170 614,083 +0.01(+0.12%)
Aug 18, 2023 8.010 8.330 7.970 8.160 467,810 +0.04(+0.49%)
Aug 17, 2023 8.600 8.750 8.100 8.120 961,808 -0.50(-5.80%)
Aug 16, 2023 8.880 8.885 8.620 8.620 667,223 -0.32(-3.58%)
Aug 15, 2023 9.060 9.070 8.690 8.940 677,134 -0.21(-2.30%)
Aug 14, 2023 8.750 9.150 8.610 9.150 710,441 +0.33(+3.74%)
Aug 11, 2023 8.940 9.010 8.680 8.820 571,306 -0.23(-2.54%)
Aug 10, 2023 9.300 9.890 8.940 9.050 1,983,026 -0.32(-3.42%)
Aug 09, 2023 8.130 9.460 8.080 9.370 3,091,255 +1.34(+16.69%)
Aug 08, 2023 8.000 8.070 7.581 8.030 1,131,162 +0.35(+4.56%)
Aug 07, 2023 8.180 8.210 7.630 7.680 1,072,514 -0.54(-6.57%)
Aug 04, 2023 8.300 8.500 8.190 8.220 650,810 -0.08(-0.96%)
Aug 03, 2023 8.160 8.360 8.100 8.300 666,222 +0.08(+0.97%)
Aug 02, 2023 8.040 8.310 7.965 8.220 624,528 +0.07(+0.86%)
Aug 01, 2023 8.210 8.230 7.970 8.150 683,013 -0.10(-1.21%)
Jul 31, 2023 7.940 8.270 7.935 8.250 745,855 +0.32(+4.04%)
Jul 28, 2023 7.700 7.950 7.660 7.930 675,354 +0.27(+3.52%)
Jul 27, 2023 8.040 8.060 7.620 7.660 1,040,506 -0.33(-4.13%)
Jul 26, 2023 8.030 8.100 7.950 7.990 481,491 -0.03(-0.37%)
Jul 25, 2023 8.140 8.220 7.930 8.020 547,522 -0.15(-1.84%)
Jul 24, 2023 7.910 8.210 7.910 8.170 718,627 +0.06(+0.74%)
Jul 21, 2023 8.080 8.170 7.920 8.110 778,051 +0.11(+1.37%)
Jul 20, 2023 8.250 8.290 7.991 8.000 555,053 -0.33(-3.96%)
Jul 19, 2023 8.380 8.490 8.292 8.330 426,044 -0.05(-0.60%)
Jul 18, 2023 8.400 8.570 8.365 8.380 426,909 +0.01(+0.12%)
Jul 17, 2023 8.410 8.560 8.270 8.370 1,006,749 -0.05(-0.59%)
Jul 14, 2023 8.460 8.540 8.340 8.420 484,542 -0.03(-0.36%)
Jul 13, 2023 8.570 8.620 8.430 8.450 398,055 -0.10(-1.17%)
Jul 12, 2023 8.710 8.710 8.440 8.550 548,358 -0.06(-0.70%)
Jul 11, 2023 8.630 8.740 8.485 8.610 537,622 -0.05(-0.58%)
Jul 10, 2023 8.140 8.680 8.130 8.660 1,057,314 +0.50(+6.13%)
Jul 07, 2023 7.910 8.180 7.900 8.160 631,574 +0.28(+3.55%)
Jul 06, 2023 7.880 7.918 7.730 7.880 645,510 -0.07(-0.88%)
Jul 05, 2023 8.010 8.030 7.800 7.950 755,535 -0.06(-0.75%)
Jul 03, 2023 8.130 8.181 7.925 8.010 570,322 -0.12(-1.48%)
Jun 30, 2023 8.010 8.180 7.900 8.130 710,877 +0.22(+2.78%)
Jun 29, 2023 7.980 8.200 7.870 7.910 874,309 -0.07(-0.88%)
Jun 28, 2023 8.090 8.090 7.870 7.980 1,317,669 -0.10(-1.24%)
Jun 27, 2023 8.200 8.220 8.010 8.080 688,132 -0.12(-1.46%)
Jun 26, 2023 8.120 8.280 8.000 8.200 704,685 +0.04(+0.49%)
Jun 23, 2023 8.250 8.250 8.080 8.160 982,399 -0.14(-1.69%)
Jun 22, 2023 8.460 8.460 8.260 8.300 590,478 -0.22(-2.58%)
Jun 21, 2023 8.360 8.620 8.220 8.520 608,478 +0.11(+1.31%)
Jun 20, 2023 8.530 8.580 8.300 8.410 963,674 -0.16(-1.87%)
Jun 16, 2023 8.950 8.960 8.410 8.570 4,097,261 -0.26(-2.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.