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 (%)
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%)
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.