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 (%)
Dec 29, 2017 3.220 3.220 3.220 0 -0.12(-3.59%)
Dec 28, 2017 3.380 3.500 3.300 3.340 301,985 -0.04(-1.18%)
Dec 27, 2017 3.580 3.640 3.310 3.380 414,298 -0.22(-6.11%)
Dec 26, 2017 3.560 3.660 3.540 3.600 175,333 +0.00(+0.00%)
Dec 22, 2017 3.700 3.700 3.524 3.600 294,092 -0.04(-1.10%)
Dec 21, 2017 3.220 3.710 3.190 3.640 873,913 +0.46(+14.47%)
Dec 20, 2017 3.160 3.210 3.130 3.180 258,583 +0.06(+1.92%)
Dec 19, 2017 3.140 3.290 3.110 3.120 406,134 -0.01(-0.32%)
Dec 18, 2017 3.150 3.250 3.100 3.130 330,225 -0.02(-0.63%)
Dec 15, 2017 3.220 3.230 3.060 3.150 558,642 -0.06(-1.87%)
Dec 14, 2017 3.320 3.400 3.200 3.210 297,232 -0.09(-2.73%)
Dec 13, 2017 3.200 3.380 3.180 3.300 402,119 +0.10(+3.12%)
Dec 12, 2017 3.270 3.464 3.200 3.200 431,920 -0.10(-3.03%)
Dec 11, 2017 3.790 3.790 3.007 3.300 1,138,871 -0.39(-10.57%)
Dec 08, 2017 3.630 3.730 3.620 3.690 169,009 +0.08(+2.22%)
Dec 07, 2017 3.600 3.650 3.570 3.610 118,230 +0.01(+0.28%)
Dec 06, 2017 3.630 3.710 3.550 3.600 158,350 -0.06(-1.64%)
Dec 05, 2017 3.600 3.750 3.560 3.660 269,607 +0.08(+2.23%)
Dec 04, 2017 3.760 3.810 3.570 3.580 282,292 -0.16(-4.28%)
Dec 01, 2017 3.830 3.840 3.700 3.740 241,032 -0.06(-1.58%)
Nov 30, 2017 3.870 3.870 3.750 3.800 136,362 -0.01(-0.26%)
Nov 29, 2017 3.780 3.860 3.780 3.810 149,275 +0.04(+1.06%)
Nov 28, 2017 3.750 3.790 3.710 3.770 234,880 -0.01(-0.26%)
Nov 27, 2017 3.970 3.970 3.670 3.780 391,370 -0.19(-4.79%)
Nov 24, 2017 3.960 4.010 3.920 3.970 113,813 -0.02(-0.50%)
Nov 22, 2017 4.010 4.010 3.895 3.990 209,904 +0.04(+1.01%)
Nov 21, 2017 4.050 4.150 3.850 3.950 474,266 -0.05(-1.25%)
Nov 20, 2017 4.090 4.100 3.940 4.000 210,347 -0.08(-1.96%)
Nov 17, 2017 4.100 4.150 4.039 4.080 111,937 -0.02(-0.49%)
Nov 16, 2017 4.090 4.190 4.030 4.100 351,156 +0.08(+1.99%)
Nov 15, 2017 3.940 4.080 3.870 4.020 144,917 +0.04(+1.01%)
Nov 14, 2017 3.970 4.040 3.910 3.980 158,677 -0.05(-1.24%)
Nov 13, 2017 4.100 4.120 3.950 4.030 199,339 -0.04(-0.98%)
Nov 10, 2017 4.020 4.200 4.020 4.070 313,537 +0.03(+0.74%)
Nov 09, 2017 3.900 4.060 3.860 4.040 266,889 +0.13(+3.32%)
Nov 08, 2017 4.060 4.080 3.860 3.910 768,043 -0.17(-4.17%)
Nov 07, 2017 4.100 4.220 4.040 4.080 430,235 +0.01(+0.25%)
Nov 06, 2017 4.440 4.440 4.030 4.070 698,913 -0.28(-6.44%)
Nov 03, 2017 4.250 4.500 4.210 4.350 277,472 +0.11(+2.59%)
Nov 02, 2017 4.150 4.340 4.129 4.240 237,997 +0.06(+1.44%)
Nov 01, 2017 4.270 4.270 4.070 4.180 198,025 -0.04(-0.95%)
Oct 31, 2017 4.200 4.250 4.170 4.220 237,976 +0.06(+1.44%)
Oct 30, 2017 4.180 4.290 4.070 4.160 266,935 -0.02(-0.48%)
Oct 27, 2017 4.220 4.269 4.060 4.180 448,978 +0.10(+2.45%)
Oct 26, 2017 4.280 4.300 4.010 4.080 625,700 -0.28(-6.42%)
Oct 25, 2017 4.690 4.690 4.320 4.360 358,312 -0.35(-7.43%)
Oct 24, 2017 4.950 4.950 4.660 4.710 360,245 -0.23(-4.66%)
Oct 23, 2017 4.900 5.150 4.800 4.940 590,954 +0.10(+2.07%)
Oct 20, 2017 4.780 4.973 4.560 4.840 614,253 +0.17(+3.64%)
Oct 19, 2017 4.430 4.690 4.380 4.670 386,833 +0.25(+5.66%)
Oct 18, 2017 4.250 4.450 4.220 4.420 269,137 +0.17(+4.00%)
Oct 17, 2017 4.400 4.440 4.200 4.250 226,933 -0.12(-2.75%)
Oct 16, 2017 4.290 4.500 4.290 4.370 335,948 +0.09(+2.10%)
Oct 13, 2017 4.420 4.474 4.200 4.280 266,102 -0.07(-1.61%)
Oct 12, 2017 4.490 4.750 4.220 4.350 1,082,178 +0.33(+8.21%)
Oct 11, 2017 4.150 4.170 4.010 4.020 252,131 -0.13(-3.13%)
Oct 10, 2017 4.100 4.270 4.020 4.150 277,389 +0.03(+0.73%)
Oct 09, 2017 4.160 4.190 4.080 4.120 177,461 -0.09(-2.14%)
Oct 06, 2017 4.250 4.350 4.190 4.210 201,865 -0.06(-1.41%)
Oct 05, 2017 4.300 4.350 4.210 4.270 135,220 -0.02(-0.47%)
Oct 04, 2017 4.320 4.409 4.260 4.290 146,592 -0.03(-0.69%)
Oct 03, 2017 4.260 4.460 4.240 4.320 247,107 +0.06(+1.41%)
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.