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 )

18.29 USD -3.07 (-14.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 4.320 4.567 4.260 4.500 732,943 +0.14(+3.21%)
Jan 30, 2017 4.210 4.388 4.140 4.360 391,624 +0.14(+3.32%)
Jan 27, 2017 4.160 4.270 4.130 4.220 190,506 +0.05(+1.20%)
Jan 26, 2017 4.150 4.230 4.120 4.170 161,784 +0.00(+0.00%)
Jan 25, 2017 4.200 4.240 4.120 4.170 301,393 -0.02(-0.48%)
Jan 24, 2017 4.200 4.250 4.100 4.190 258,859 -0.01(-0.24%)
Jan 23, 2017 4.210 4.300 4.100 4.200 219,317 -0.03(-0.71%)
Jan 20, 2017 4.240 4.310 4.150 4.230 260,551 +0.03(+0.71%)
Jan 19, 2017 4.170 4.400 4.100 4.200 1,086,546 +0.16(+3.96%)
Jan 18, 2017 4.060 4.080 4.000 4.040 287,122 -0.02(-0.49%)
Jan 17, 2017 4.140 4.140 4.050 4.060 399,107 -0.08(-1.93%)
Jan 13, 2017 4.140 4.140 4.140 0 +0.03(+0.73%)
Jan 12, 2017 4.080 4.137 4.010 4.110 262,894 +0.03(+0.74%)
Jan 11, 2017 4.170 4.170 4.050 4.080 305,425 -0.07(-1.69%)
Jan 10, 2017 4.100 4.200 4.080 4.150 353,136 +0.08(+1.97%)
Jan 09, 2017 4.050 4.100 4.000 4.070 269,199 +0.04(+0.99%)
Jan 06, 2017 4.050 4.120 3.950 4.030 466,615 -0.05(-1.23%)
Jan 05, 2017 4.150 4.210 4.010 4.080 305,595 -0.08(-1.92%)
Jan 04, 2017 4.130 4.250 4.068 4.160 568,592 +0.05(+1.22%)
Jan 03, 2017 4.000 4.120 3.970 4.110 455,404 +0.15(+3.79%)
Dec 30, 2016 3.960 3.960 3.960 0 -0.03(-0.75%)
Dec 29, 2016 4.050 4.120 3.945 3.990 338,628 -0.06(-1.48%)
Dec 28, 2016 4.120 4.136 3.960 4.050 503,450 -0.09(-2.17%)
Dec 27, 2016 4.030 4.220 4.030 4.140 559,721 +0.05(+1.22%)
Dec 23, 2016 4.090 4.090 4.090 0 +0.09(+2.25%)
Dec 22, 2016 3.900 4.020 3.880 4.000 422,848 +0.09(+2.30%)
Dec 21, 2016 4.100 4.120 3.900 3.910 825,390 -0.18(-4.40%)
Dec 20, 2016 4.200 4.270 4.050 4.090 544,900 -0.11(-2.62%)
Dec 19, 2016 4.050 4.220 4.010 4.200 602,114 +0.12(+2.94%)
Dec 16, 2016 4.070 4.240 3.980 4.080 718,326 -0.01(-0.24%)
Dec 15, 2016 4.220 4.220 3.950 4.090 816,436 -0.15(-3.54%)
Dec 14, 2016 4.200 4.340 3.890 4.240 1,291,527 +0.01(+0.24%)
Dec 13, 2016 4.800 4.850 4.160 4.230 2,203,636 -0.65(-13.32%)
Dec 12, 2016 4.650 4.880 4.430 4.880 2,502,788 +0.53(+12.18%)
Dec 09, 2016 4.270 4.470 4.030 4.350 2,535,249 +0.12(+2.84%)
Dec 08, 2016 4.100 4.230 3.800 4.230 2,547,709 +0.50(+13.40%)
Dec 07, 2016 3.780 3.820 3.524 3.730 765,487 -0.10(-2.61%)
Dec 06, 2016 3.790 3.850 3.700 3.830 412,089 +0.03(+0.79%)
Dec 05, 2016 3.900 3.900 3.690 3.800 402,771 +0.04(+1.06%)
Dec 02, 2016 3.780 3.897 3.695 3.760 558,678 -0.05(-1.31%)
Dec 01, 2016 3.970 4.000 3.700 3.810 791,089 -0.16(-4.03%)
Nov 30, 2016 4.000 4.080 3.810 3.970 672,810 -0.03(-0.75%)
Nov 29, 2016 4.130 4.190 3.900 4.000 1,087,985 -0.13(-3.15%)
Nov 28, 2016 4.000 4.280 3.850 4.130 2,816,489 +0.25(+6.44%)
Nov 25, 2016 3.740 3.882 3.645 3.880 575,999 +0.13(+3.47%)
Nov 23, 2016 3.750 3.750 3.750 0 +0.35(+10.29%)
Nov 22, 2016 3.940 4.000 3.380 3.400 4,880,633 +0.11(+3.34%)
Nov 21, 2016 3.280 3.330 3.170 3.290 280,531 +0.01(+0.30%)
Nov 18, 2016 3.200 3.280 3.200 3.280 246,256 +0.08(+2.50%)
Nov 17, 2016 3.150 3.240 3.110 3.200 218,458 -0.02(-0.62%)
Nov 16, 2016 3.280 3.350 3.170 3.220 378,335 -0.04(-1.23%)
Nov 15, 2016 3.210 3.272 3.190 3.260 256,786 +0.05(+1.56%)
Nov 14, 2016 3.320 3.480 3.170 3.210 442,176 -0.06(-1.83%)
Nov 11, 2016 3.200 3.300 3.170 3.270 384,781 +0.06(+1.87%)
Nov 10, 2016 3.330 3.330 3.210 3.210 477,261 -0.02(-0.62%)
Nov 09, 2016 2.900 3.265 2.820 3.230 741,285 +0.22(+7.31%)
Nov 08, 2016 2.880 3.100 2.880 3.010 468,935 +0.10(+3.44%)
Nov 07, 2016 2.940 2.940 2.850 2.910 292,856 +0.07(+2.46%)
Nov 04, 2016 2.780 2.920 2.770 2.840 332,474 +0.07(+2.53%)
Nov 03, 2016 2.770 2.980 2.770 2.770 371,031 -0.01(-0.36%)
Nov 02, 2016 3.070 3.070 2.760 2.780 653,925 -0.28(-9.15%)
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.