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 )

5.058 -0.002 (-0.05%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 2.880 2.899 2.700 2.700 338,189 -0.18(-6.25%)
Jul 30, 2018 2.880 2.920 2.700 2.880 472,616 +0.00(+0.00%)
Jul 27, 2018 3.000 3.050 2.800 2.880 237,100 -0.07(-2.37%)
Jul 26, 2018 2.980 3.000 2.800 2.950 306,721 -0.01(-0.34%)
Jul 25, 2018 3.060 3.100 2.650 2.960 778,119 -0.06(-1.99%)
Jul 24, 2018 3.140 3.190 2.940 3.020 350,153 -0.11(-3.51%)
Jul 23, 2018 3.140 3.196 3.060 3.130 232,450 -0.03(-0.95%)
Jul 20, 2018 3.200 3.240 3.140 3.160 158,655 -0.05(-1.56%)
Jul 19, 2018 3.110 3.300 3.110 3.210 324,525 +0.09(+2.88%)
Jul 18, 2018 3.100 3.190 3.020 3.120 172,219 +0.04(+1.30%)
Jul 17, 2018 3.070 3.190 3.070 3.080 188,271 -0.01(-0.32%)
Jul 16, 2018 3.210 3.250 3.050 3.090 316,645 -0.12(-3.74%)
Jul 13, 2018 3.330 3.380 3.170 3.210 339,263 -0.11(-3.31%)
Jul 12, 2018 3.330 3.418 3.250 3.320 277,768 +0.00(+0.00%)
Jul 11, 2018 3.130 3.360 3.100 3.320 548,193 +0.17(+5.40%)
Jul 10, 2018 3.300 3.310 3.100 3.150 590,817 -0.17(-5.12%)
Jul 09, 2018 3.470 3.470 3.232 3.320 665,417 -0.12(-3.49%)
Jul 06, 2018 3.470 3.670 3.290 3.440 885,707 -0.02(-0.58%)
Jul 05, 2018 3.760 3.760 3.250 3.460 1,833,189 -0.36(-9.42%)
Jul 03, 2018 3.820 3.820 3.820 0 +1.16(+43.61%)
Jul 02, 2018 2.610 2.810 2.600 2.660 437,414 +0.04(+1.53%)
Jun 29, 2018 2.720 2.790 2.510 2.620 864,296 -0.09(-3.32%)
Jun 28, 2018 2.910 2.949 2.650 2.710 686,628 -0.25(-8.45%)
Jun 27, 2018 3.320 3.354 2.955 2.960 610,914 -0.37(-11.11%)
Jun 26, 2018 3.340 3.440 3.230 3.330 543,398 +0.03(+0.91%)
Jun 25, 2018 3.980 3.980 3.200 3.300 1,261,087 -0.62(-15.82%)
Jun 22, 2018 4.120 4.170 3.850 3.920 4,455,568 -0.20(-4.85%)
Jun 21, 2018 4.300 4.331 4.030 4.120 504,732 -0.14(-3.29%)
Jun 20, 2018 4.140 4.350 4.070 4.260 688,042 +0.10(+2.40%)
Jun 19, 2018 4.140 4.250 4.031 4.160 355,895 -0.03(-0.72%)
Jun 18, 2018 4.240 4.240 3.970 4.190 488,608 +0.01(+0.24%)
Jun 15, 2018 4.250 4.080 4.180 508,392 +0.10(+2.45%)
Jun 14, 2018 4.070 4.119 3.920 4.080 377,721 +0.03(+0.62%)
Jun 13, 2018 3.970 4.230 3.770 4.055 533,164 +0.08(+2.14%)
Jun 12, 2018 4.150 4.210 3.880 3.970 620,036 -0.11(-2.70%)
Jun 11, 2018 3.760 4.350 3.690 4.080 1,253,472 +0.34(+9.09%)
Jun 08, 2018 3.700 3.760 3.531 3.740 373,397 -0.01(-0.27%)
Jun 07, 2018 3.670 3.900 3.562 3.750 637,671 +0.06(+1.63%)
Jun 06, 2018 3.300 3.700 3.290 3.690 546,368 +0.22(+6.34%)
Jun 05, 2018 3.680 3.980 3.310 3.470 2,037,681 -0.31(-8.20%)
Jun 04, 2018 2.920 3.900 2.870 3.780 4,573,077 +0.91(+31.71%)
Jun 01, 2018 2.750 2.980 2.738 2.870 350,503 +0.12(+4.36%)
May 31, 2018 2.690 2.800 2.650 2.750 283,222 +0.07(+2.61%)
May 30, 2018 2.700 2.735 2.650 2.680 270,059 +0.09(+3.47%)
May 29, 2018 2.730 2.730 2.530 2.590 249,826 -0.13(-4.78%)
May 25, 2018 2.720 2.720 2.720 0 +0.02(+0.74%)
May 24, 2018 2.650 2.790 2.600 2.700 251,131 +0.04(+1.50%)
May 23, 2018 2.630 2.690 2.606 2.660 192,358 +0.04(+1.53%)
May 22, 2018 2.530 2.699 2.460 2.620 268,406 +0.10(+3.97%)
May 21, 2018 2.570 2.570 2.430 2.520 239,117 -0.05(-1.95%)
May 18, 2018 2.580 2.600 2.500 2.570 222,730 +0.02(+0.78%)
May 17, 2018 2.450 2.620 2.440 2.550 249,515 +0.11(+4.51%)
May 16, 2018 2.440 2.699 2.370 2.440 650,854 +0.14(+6.09%)
May 15, 2018 2.190 2.400 2.150 2.300 387,440 +0.11(+5.02%)
May 14, 2018 2.190 2.200 2.070 2.190 174,800 +0.01(+0.46%)
May 11, 2018 2.080 2.190 1.960 2.180 460,475 +0.09(+4.31%)
May 10, 2018 2.200 2.200 2.050 2.090 215,207 -0.11(-5.00%)
May 09, 2018 2.100 2.200 2.010 2.200 351,481 +0.12(+5.77%)
May 08, 2018 2.180 2.180 2.050 2.080 282,553 -0.09(-4.15%)
May 07, 2018 2.210 2.220 2.110 2.170 186,175 -0.02(-0.91%)
May 04, 2018 2.150 2.220 2.140 2.190 187,631 +0.06(+2.82%)
May 03, 2018 2.280 2.280 2.110 2.130 148,271 -0.16(-6.99%)
May 02, 2018 2.220 2.350 2.220 2.290 151,135 +0.05(+2.23%)
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.