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 )

18.89 USD +0.60 (+3.28%)
Streaming Delayed Price Updated: 10:43 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 4.080 4.210 4.051 4.140 231,351 +0.04(+0.98%)
Sep 28, 2017 4.340 4.351 4.100 4.100 287,781 -0.26(-5.96%)
Sep 27, 2017 3.840 4.370 3.800 4.360 506,688 +0.52(+13.54%)
Sep 26, 2017 4.010 4.209 3.800 3.840 500,799 -0.17(-4.24%)
Sep 25, 2017 4.150 4.180 4.000 4.010 327,741 -0.12(-2.91%)
Sep 22, 2017 4.170 4.200 4.060 4.130 210,286 -0.03(-0.72%)
Sep 21, 2017 4.010 4.227 4.010 4.160 223,157 +0.06(+1.46%)
Sep 20, 2017 4.320 4.380 4.000 4.100 456,429 -0.23(-5.31%)
Sep 19, 2017 4.360 4.460 4.250 4.330 322,477 -0.05(-1.14%)
Sep 18, 2017 4.420 4.490 4.360 4.380 216,558 -0.05(-1.13%)
Sep 15, 2017 4.510 4.530 4.350 4.430 328,914 -0.07(-1.56%)
Sep 14, 2017 4.550 4.650 4.360 4.500 361,048 -0.06(-1.32%)
Sep 13, 2017 4.550 4.880 4.550 4.560 343,509 -0.04(-0.87%)
Sep 12, 2017 5.000 5.000 4.560 4.600 296,863 -0.25(-5.15%)
Sep 11, 2017 4.720 5.040 4.720 4.850 397,394 +0.19(+4.08%)
Sep 08, 2017 4.660 4.760 4.660 4.660 154,563 -0.05(-1.06%)
Sep 07, 2017 4.900 4.900 4.650 4.710 265,589 -0.16(-3.29%)
Sep 06, 2017 4.900 4.960 4.820 4.870 171,769 +0.00(+0.00%)
Sep 05, 2017 4.990 5.140 4.670 4.870 572,087 +0.15(+3.18%)
Sep 01, 2017 4.570 4.750 4.450 4.720 281,739 +0.28(+6.31%)
Aug 31, 2017 4.500 4.500 4.380 4.440 164,412 -0.01(-0.22%)
Aug 30, 2017 4.430 4.530 4.403 4.450 156,987 -0.01(-0.22%)
Aug 29, 2017 4.420 4.490 4.321 4.460 224,642 +0.02(+0.45%)
Aug 28, 2017 4.370 4.500 4.350 4.440 119,477 +0.09(+2.07%)
Aug 25, 2017 4.530 4.550 4.250 4.350 197,031 -0.18(-3.97%)
Aug 24, 2017 4.520 4.580 4.420 4.530 260,122 +0.01(+0.22%)
Aug 23, 2017 4.440 4.542 4.341 4.520 257,896 +0.06(+1.35%)
Aug 22, 2017 4.380 4.530 4.210 4.460 446,527 +0.15(+3.48%)
Aug 21, 2017 3.980 4.480 3.950 4.310 679,695 +0.38(+9.67%)
Aug 18, 2017 3.750 3.980 3.710 3.930 241,116 +0.14(+3.69%)
Aug 17, 2017 3.800 3.915 3.780 3.790 148,094 -0.07(-1.81%)
Aug 16, 2017 3.910 3.954 3.820 3.860 190,635 -0.12(-3.02%)
Aug 15, 2017 4.110 4.190 3.827 3.980 356,623 -0.12(-2.93%)
Aug 14, 2017 3.710 4.120 3.660 4.100 531,705 +0.51(+14.21%)
Aug 11, 2017 3.490 3.620 3.450 3.590 155,111 +0.06(+1.70%)
Aug 10, 2017 3.420 3.620 3.401 3.530 325,087 +0.11(+3.22%)
Aug 09, 2017 3.710 3.760 3.330 3.420 616,400 -0.32(-8.56%)
Aug 08, 2017 3.950 3.980 3.720 3.740 462,067 -0.20(-5.08%)
Aug 07, 2017 4.000 4.100 3.940 3.940 197,611 -0.05(-1.25%)
Aug 04, 2017 4.049 3.950 3.990 189,850 +0.06(+1.53%)
Aug 03, 2017 4.000 4.070 3.920 3.930 193,552 -0.03(-0.76%)
Aug 02, 2017 4.000 4.060 3.900 3.960 197,474 -0.07(-1.74%)
Aug 01, 2017 4.050 4.070 3.900 4.030 237,874 -0.03(-0.74%)
Jul 31, 2017 4.150 4.185 4.058 4.060 154,043 -0.09(-2.17%)
Jul 28, 2017 4.110 4.320 4.100 4.150 176,139 -0.02(-0.48%)
Jul 27, 2017 4.350 4.420 4.100 4.170 265,956 -0.18(-4.14%)
Jul 26, 2017 4.340 4.484 4.288 4.350 278,258 +0.02(+0.46%)
Jul 25, 2017 4.160 4.400 4.140 4.330 346,583 +0.16(+3.84%)
Jul 24, 2017 4.400 4.400 4.010 4.170 518,780 -0.04(-0.95%)
Jul 21, 2017 4.840 4.870 3.630 4.210 1,737,285 -0.66(-13.55%)
Jul 20, 2017 5.070 4.800 4.870 585,292 -0.13(-2.60%)
Jul 19, 2017 5.100 5.190 4.951 5.000 383,402 -0.10(-1.96%)
Jul 18, 2017 5.120 5.190 5.100 5.100 183,935 -0.03(-0.58%)
Jul 17, 2017 5.340 5.380 5.120 5.130 294,429 -0.21(-3.93%)
Jul 14, 2017 5.380 5.380 5.280 5.340 129,979 +0.00(+0.00%)
Jul 13, 2017 5.330 5.381 5.260 5.340 148,317 +0.01(+0.19%)
Jul 12, 2017 5.400 5.440 5.280 5.330 128,345 -0.05(-0.93%)
Jul 11, 2017 5.360 5.550 5.281 5.380 335,581 +0.03(+0.56%)
Jul 10, 2017 5.320 5.400 5.130 5.350 304,503 +0.00(+0.00%)
Jul 07, 2017 5.380 5.435 5.300 5.350 165,474 -0.06(-1.11%)
Jul 06, 2017 5.500 5.550 5.350 5.410 206,318 -0.13(-2.35%)
Jul 05, 2017 5.400 5.570 5.380 5.540 214,032 +0.17(+3.17%)
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.