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 (%)
Aug 31, 2016 3.050 3.080 3.030 3.060 343,817 +0.01(+0.33%)
Aug 30, 2016 3.040 3.140 3.040 3.050 249,853 +0.01(+0.33%)
Aug 29, 2016 3.060 3.078 3.030 3.040 425,421 +0.00(+0.00%)
Aug 26, 2016 3.150 3.160 3.000 3.040 788,642 -0.10(-3.18%)
Aug 25, 2016 3.150 3.199 3.130 3.140 460,286 -0.04(-1.26%)
Aug 24, 2016 3.280 3.330 3.150 3.180 531,354 -0.08(-2.45%)
Aug 23, 2016 3.210 3.320 3.180 3.260 248,127 +0.05(+1.56%)
Aug 22, 2016 3.250 3.260 3.170 3.210 260,057 +0.00(+0.00%)
Aug 19, 2016 3.300 3.350 3.210 3.210 406,203 -0.11(-3.31%)
Aug 18, 2016 3.240 3.429 3.150 3.320 440,700 +0.06(+1.84%)
Aug 17, 2016 3.300 3.370 3.140 3.260 481,328 -0.06(-1.81%)
Aug 16, 2016 3.510 3.510 3.300 3.320 527,902 -0.22(-6.21%)
Aug 15, 2016 3.790 3.880 3.390 3.540 1,471,677 -0.16(-4.32%)
Aug 12, 2016 3.230 3.780 3.100 3.700 3,538,184 +0.68(+22.52%)
Aug 11, 2016 3.100 3.160 3.000 3.020 691,562 -0.01(-0.33%)
Aug 10, 2016 3.040 3.080 3.000 3.030 519,748 -0.03(-0.98%)
Aug 09, 2016 3.130 3.200 3.030 3.060 772,569 -0.11(-3.47%)
Aug 08, 2016 3.450 3.500 3.160 3.170 887,454 -0.25(-7.31%)
Aug 05, 2016 3.250 3.570 3.250 3.420 1,067,734 +0.04(+1.18%)
Aug 04, 2016 3.140 3.580 3.110 3.380 1,675,711 +0.27(+8.68%)
Aug 03, 2016 3.210 3.290 2.910 3.110 1,881,652 -0.26(-7.72%)
Aug 02, 2016 3.510 3.580 3.240 3.370 1,359,123 -0.24(-6.65%)
Aug 01, 2016 3.900 3.970 3.560 3.610 1,326,802 -0.23(-5.99%)
Jul 29, 2016 3.700 4.000 3.535 3.840 3,361,301 +0.33(+9.40%)
Jul 28, 2016 4.020 4.400 3.460 3.510 5,029,875 -0.95(-21.30%)
Jul 27, 2016 7.550 7.600 4.080 4.460 10,414,473 -3.03(-40.45%)
Jul 26, 2016 7.540 7.610 7.090 7.490 1,046,100 +0.03(+0.40%)
Jul 25, 2016 7.450 7.820 7.180 7.460 1,776,576 +0.60(+8.75%)
Jul 22, 2016 7.100 7.370 6.750 6.860 987,258 -0.25(-3.52%)
Jul 21, 2016 7.120 7.320 7.000 7.110 695,686 -0.05(-0.70%)
Jul 20, 2016 7.050 7.310 7.050 7.160 515,344 +0.16(+2.29%)
Jul 19, 2016 7.410 7.660 6.900 7.000 1,025,235 -0.37(-5.02%)
Jul 18, 2016 7.050 7.490 7.000 7.370 898,480 +0.31(+4.39%)
Jul 15, 2016 6.800 7.170 6.700 7.060 783,633 +0.26(+3.82%)
Jul 14, 2016 7.000 7.070 6.620 6.800 1,282,058 -0.30(-4.23%)
Jul 13, 2016 7.440 7.600 7.060 7.100 1,177,831 -0.52(-6.82%)
Jul 12, 2016 7.480 7.840 7.100 7.620 1,650,484 -0.11(-1.42%)
Jul 11, 2016 7.650 8.300 7.430 7.730 2,398,376 +0.15(+1.98%)
Jul 08, 2016 6.910 8.000 6.940 7.580 1,958,452 +0.64(+9.22%)
Jul 07, 2016 6.370 6.990 6.300 6.940 1,138,778 +0.68(+10.86%)
Jul 05, 2016 5.800 6.470 5.660 6.260 1,040,800 +0.37(+6.28%)
Jul 01, 2016 6.170 5.890 5.890 5.890 1,225,300 -0.22(-3.60%)
Jun 30, 2016 5.610 6.110 5.393 6.110 2,150,789 +0.86(+16.38%)
Jun 29, 2016 5.220 5.250 4.840 5.250 858,451 +0.47(+9.83%)
Jun 28, 2016 4.760 4.809 4.600 4.780 428,227 +0.24(+5.29%)
Jun 27, 2016 4.600 4.660 4.370 4.540 553,788 -0.01(-0.22%)
Jun 24, 2016 4.080 4.630 4.060 4.550 3,614,858 +0.28(+6.56%)
Jun 23, 2016 4.150 4.390 4.130 4.270 524,940 +0.12(+2.89%)
Jun 22, 2016 4.300 4.300 4.070 4.150 457,538 -0.08(-1.89%)
Jun 21, 2016 4.320 4.320 4.010 4.230 362,384 +0.12(+2.92%)
Jun 20, 2016 4.060 4.180 4.030 4.110 272,120 +0.09(+2.24%)
Jun 17, 2016 4.280 4.280 4.020 4.020 272,440 -0.27(-6.29%)
Jun 16, 2016 4.160 4.300 4.050 4.290 346,415 +0.14(+3.37%)
Jun 15, 2016 4.090 4.160 4.010 4.150 170,530 +0.07(+1.72%)
Jun 14, 2016 4.050 4.140 3.950 4.080 291,710 +0.03(+0.74%)
Jun 13, 2016 4.200 4.330 4.005 4.050 556,493 -0.16(-3.80%)
Jun 10, 2016 4.440 4.440 4.170 4.210 344,608 -0.23(-5.18%)
Jun 09, 2016 4.420 4.540 4.340 4.440 278,296 +0.09(+2.07%)
Jun 08, 2016 4.690 4.732 4.300 4.350 452,168 -0.29(-6.25%)
Jun 07, 2016 4.740 4.840 4.610 4.640 291,421 -0.06(-1.28%)
Jun 06, 2016 4.620 4.750 4.460 4.700 436,399 +0.15(+3.30%)
Jun 03, 2016 4.700 4.700 4.450 4.550 453,205 -0.08(-1.73%)
Jun 02, 2016 4.380 4.700 4.300 4.630 479,265 +0.24(+5.47%)
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.