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 )

18.72 USD -0.57 (-2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 5.400 5.400 5.400 872,881 -0.09(-1.64%)
Dec 30, 2020 5.600 5.700 5.370 5.490 872,881 -0.02(-0.36%)
Dec 29, 2020 5.550 5.740 5.260 5.510 1,334,516 -0.12(-2.13%)
Dec 28, 2020 5.940 6.050 5.480 5.630 1,748,981 -0.12(-2.09%)
Dec 24, 2020 6.020 6.020 5.620 5.750 575,500 -0.10(-1.71%)
Dec 23, 2020 6.120 6.190 5.740 5.850 1,124,667 -0.19(-3.15%)
Dec 22, 2020 6.500 6.620 5.980 6.040 1,374,378 -0.45(-6.93%)
Dec 21, 2020 6.050 6.610 5.920 6.490 1,350,378 +0.44(+7.27%)
Dec 18, 2020 6.440 6.500 6.050 6.050 1,538,100 -0.34(-5.32%)
Dec 17, 2020 5.770 6.500 5.730 6.390 1,884,784 +0.59(+10.17%)
Dec 16, 2020 5.950 5.950 5.390 5.800 2,405,763 -0.19(-3.17%)
Dec 15, 2020 6.250 6.380 5.680 5.990 11,208,487 +0.80(+15.41%)
Dec 14, 2020 5.050 5.390 5.050 5.190 763,649 +0.19(+3.80%)
Dec 11, 2020 5.020 5.120 4.870 5.000 638,100 -0.01(-0.20%)
Dec 10, 2020 4.660 5.090 4.640 5.010 1,015,196 +0.36(+7.74%)
Dec 09, 2020 4.840 4.900 4.510 4.650 766,768 -0.15(-3.12%)
Dec 08, 2020 4.770 4.900 4.750 4.800 525,017 -0.02(-0.41%)
Dec 07, 2020 4.900 4.970 4.680 4.820 673,138 -0.05(-1.03%)
Dec 04, 2020 4.900 4.990 4.530 4.870 1,457,500 -0.09(-1.81%)
Dec 03, 2020 5.390 5.480 4.910 4.960 1,175,558 -0.48(-8.82%)
Dec 02, 2020 5.220 5.480 5.150 5.440 670,808 +0.20(+3.82%)
Dec 01, 2020 5.330 5.540 5.220 5.240 831,657 -0.09(-1.69%)
Nov 30, 2020 5.430 5.500 5.190 5.330 783,207 -0.04(-0.74%)
Nov 27, 2020 5.190 5.400 5.180 5.370 552,000 +0.17(+3.27%)
Nov 25, 2020 4.950 5.274 4.920 5.200 548,700 +0.25(+5.05%)
Nov 24, 2020 5.150 5.150 4.900 4.950 938,203 -0.20(-3.88%)
Nov 23, 2020 5.150 5.230 5.050 5.150 555,486 -0.02(-0.39%)
Nov 20, 2020 5.030 5.200 4.960 5.170 577,000 +0.11(+2.17%)
Nov 19, 2020 5.170 5.180 4.910 5.060 1,362,054 -0.11(-2.13%)
Nov 18, 2020 5.230 5.360 5.130 5.170 563,084 -0.05(-0.96%)
Nov 17, 2020 5.180 5.370 5.130 5.220 625,331 +0.02(+0.38%)
Nov 16, 2020 5.380 5.410 4.980 5.200 1,373,080 -0.18(-3.35%)
Nov 13, 2020 5.370 5.430 5.210 5.380 646,200 +0.02(+0.37%)
Nov 12, 2020 5.240 5.450 5.103 5.360 741,553 +0.11(+2.10%)
Nov 11, 2020 5.430 5.458 5.210 5.250 1,058,401 -0.17(-3.14%)
Nov 10, 2020 5.120 5.420 4.800 5.420 2,007,429 +0.51(+10.39%)
Nov 09, 2020 5.690 5.740 4.890 4.910 2,811,195 +0.00(+0.00%)
Nov 06, 2020 7.560 7.690 4.864 4.910 7,750,100 -2.67(-35.22%)
Nov 05, 2020 6.450 7.660 6.370 7.580 2,816,074 +1.24(+19.56%)
Nov 04, 2020 6.090 6.650 6.048 6.340 1,750,452 +0.27(+4.45%)
Nov 03, 2020 5.740 6.100 5.620 6.070 1,079,128 +0.36(+6.30%)
Nov 02, 2020 5.970 5.990 5.590 5.710 828,483 -0.19(-3.22%)
Oct 30, 2020 5.970 6.030 5.710 5.900 915,200 -0.08(-1.34%)
Oct 29, 2020 5.650 6.010 5.490 5.980 943,789 +0.39(+6.98%)
Oct 28, 2020 5.500 5.800 5.420 5.590 712,605 -0.08(-1.41%)
Oct 27, 2020 5.570 5.710 5.355 5.670 870,867 +0.07(+1.25%)
Oct 26, 2020 5.700 6.060 5.410 5.600 1,948,098 -0.12(-2.18%)
Oct 23, 2020 5.370 5.800 5.300 5.725 2,102,800 +0.46(+8.84%)
Oct 22, 2020 5.150 5.320 5.040 5.260 659,144 +0.11(+2.14%)
Oct 21, 2020 5.430 5.440 5.010 5.150 1,087,316 -0.04(-0.77%)
Oct 20, 2020 5.300 5.410 5.110 5.190 1,427,118 -0.09(-1.70%)
Oct 19, 2020 4.930 5.550 4.900 5.280 2,964,520 +0.44(+9.09%)
Oct 16, 2020 4.790 5.090 4.712 4.840 1,535,000 +0.09(+1.89%)
Oct 15, 2020 5.220 5.590 4.490 4.750 11,971,008 +0.41(+9.45%)
Oct 14, 2020 4.450 4.480 4.300 4.340 315,929 -0.12(-2.69%)
Oct 13, 2020 4.400 4.530 4.330 4.460 283,235 +0.04(+0.90%)
Oct 12, 2020 4.270 4.440 4.250 4.420 436,392 +0.12(+2.79%)
Oct 09, 2020 4.340 4.440 4.270 4.300 395,700 -0.03(-0.69%)
Oct 08, 2020 4.470 4.470 4.330 4.330 394,398 -0.08(-1.93%)
Oct 07, 2020 4.400 4.580 4.330 4.415 578,732 +0.10(+2.32%)
Oct 06, 2020 4.490 4.680 4.230 4.315 740,379 -0.05(-1.26%)
Oct 05, 2020 4.070 4.390 4.070 4.370 572,198 +0.36(+8.98%)
Oct 02, 2020 4.100 4.170 3.950 4.010 874,200 -0.22(-5.20%)
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.