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 )

21.04 USD +0.06 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 2.760 2.795 2.660 2.720 344,308 -0.06(-2.16%)
Oct 30, 2019 2.900 2.920 2.728 2.780 311,256 -0.12(-4.14%)
Oct 29, 2019 2.800 2.920 2.770 2.900 295,421 +0.09(+3.20%)
Oct 28, 2019 2.780 2.820 2.720 2.810 245,922 +0.06(+2.18%)
Oct 25, 2019 2.730 2.820 2.690 2.750 216,900 +0.03(+1.10%)
Oct 24, 2019 2.790 2.820 2.690 2.720 230,989 -0.06(-2.16%)
Oct 23, 2019 2.740 2.900 2.725 2.780 240,063 +0.00(+0.00%)
Oct 22, 2019 2.770 2.820 2.650 2.780 360,886 +0.00(+0.00%)
Oct 21, 2019 2.860 2.860 2.750 2.780 166,290 -0.03(-1.07%)
Oct 18, 2019 2.780 2.850 2.695 2.810 304,000 +0.00(+0.00%)
Oct 17, 2019 2.860 2.910 2.800 2.810 166,581 -0.05(-1.75%)
Oct 16, 2019 2.730 2.900 2.725 2.860 171,250 +0.11(+4.00%)
Oct 15, 2019 2.650 2.800 2.630 2.750 229,496 +0.10(+3.77%)
Oct 14, 2019 2.780 2.780 2.640 2.650 313,053 -0.12(-4.33%)
Oct 11, 2019 2.820 2.880 2.750 2.770 249,400 +0.01(+0.36%)
Oct 10, 2019 2.940 2.950 2.750 2.760 388,431 -0.16(-5.48%)
Oct 09, 2019 2.970 3.030 2.840 2.920 409,646 +0.01(+0.34%)
Oct 08, 2019 3.010 3.040 2.865 2.910 429,037 -0.12(-3.96%)
Oct 07, 2019 3.050 3.090 3.000 3.030 257,295 -0.04(-1.30%)
Oct 04, 2019 3.120 3.120 3.010 3.070 215,300 +0.00(+0.00%)
Oct 03, 2019 3.130 3.150 3.010 3.070 244,641 -0.07(-2.23%)
Oct 02, 2019 3.150 3.330 3.090 3.140 432,537 +0.06(+1.95%)
Oct 01, 2019 3.160 3.200 3.000 3.080 406,847 -0.08(-2.53%)
Sep 30, 2019 3.360 3.360 3.020 3.160 752,077 -0.18(-5.39%)
Sep 27, 2019 3.560 3.560 3.220 3.340 463,300 -0.14(-4.02%)
Sep 26, 2019 3.620 3.700 3.470 3.480 451,609 -0.08(-2.25%)
Sep 25, 2019 3.390 3.640 3.340 3.560 488,124 +0.16(+4.71%)
Sep 24, 2019 3.600 3.600 3.340 3.400 466,088 -0.16(-4.49%)
Sep 23, 2019 3.570 3.600 3.430 3.560 399,796 +0.03(+0.85%)
Sep 20, 2019 3.300 3.530 3.260 3.530 698,700 +0.22(+6.65%)
Sep 19, 2019 3.290 3.450 3.250 3.310 487,933 +0.05(+1.53%)
Sep 18, 2019 3.290 3.316 3.120 3.260 414,753 +0.01(+0.31%)
Sep 17, 2019 3.350 3.530 3.200 3.250 748,493 -0.07(-2.11%)
Sep 16, 2019 3.000 3.480 2.850 3.320 1,360,819 +0.40(+13.70%)
Sep 13, 2019 3.020 3.150 2.910 2.920 363,000 -0.07(-2.34%)
Sep 12, 2019 3.000 3.080 2.930 2.990 140,494 +0.00(+0.00%)
Sep 11, 2019 2.920 3.090 2.910 2.990 323,531 +0.09(+3.10%)
Sep 10, 2019 2.790 2.940 2.700 2.900 243,092 +0.09(+3.20%)
Sep 09, 2019 2.680 2.820 2.590 2.810 154,509 +0.15(+5.64%)
Sep 06, 2019 2.660 2.750 2.620 2.660 151,000 +0.01(+0.38%)
Sep 05, 2019 2.690 2.820 2.590 2.650 332,134 +0.03(+1.15%)
Sep 04, 2019 2.620 2.740 2.600 2.620 114,697 +0.03(+1.16%)
Sep 03, 2019 2.640 2.720 2.570 2.590 99,030 -0.05(-1.89%)
Aug 30, 2019 2.750 2.930 2.580 2.640 423,100 -0.09(-3.30%)
Aug 29, 2019 2.700 2.800 2.666 2.730 182,679 +0.05(+1.87%)
Aug 28, 2019 2.580 2.800 2.580 2.680 234,063 +0.08(+3.08%)
Aug 27, 2019 2.660 2.700 2.570 2.600 155,559 -0.05(-1.89%)
Aug 26, 2019 2.540 2.670 2.530 2.650 176,820 +0.12(+4.74%)
Aug 23, 2019 2.660 2.710 2.520 2.530 261,000 -0.13(-4.89%)
Aug 22, 2019 2.730 2.740 2.600 2.660 94,424 -0.05(-1.85%)
Aug 21, 2019 2.670 2.770 2.650 2.710 142,606 +0.05(+1.88%)
Aug 20, 2019 2.740 2.740 2.630 2.660 122,759 -0.09(-3.27%)
Aug 19, 2019 2.740 2.826 2.610 2.750 216,037 +0.04(+1.48%)
Aug 16, 2019 2.510 2.730 2.460 2.710 287,800 +0.21(+8.40%)
Aug 15, 2019 2.600 2.630 2.500 2.500 190,366 -0.07(-2.72%)
Aug 14, 2019 2.400 2.648 2.370 2.570 418,027 +0.12(+4.90%)
Aug 13, 2019 2.360 2.450 2.360 2.450 65,573 +0.09(+3.81%)
Aug 12, 2019 2.340 2.490 2.260 2.360 198,122 +0.01(+0.43%)
Aug 09, 2019 2.500 2.500 2.300 2.350 235,900 -0.15(-6.00%)
Aug 08, 2019 2.500 2.640 2.430 2.500 313,750 +0.03(+1.21%)
Aug 07, 2019 2.420 2.570 2.300 2.470 458,588 +0.10(+4.22%)
Aug 06, 2019 2.250 2.390 2.250 2.370 253,117 +0.15(+6.76%)
Aug 05, 2019 2.350 2.390 2.210 2.220 503,683 -0.19(-7.88%)
Aug 02, 2019 2.450 2.525 2.360 2.410 325,900 -0.06(-2.43%)
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.