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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anavex Lf SC (NQ: AVXL )

4.090 -0.140 (-3.31%)
Streaming Delayed Price Updated: 12:22 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 5.650 5.820 5.620 5.630 276,972 -0.04(-0.71%)
Apr 27, 2017 5.760 5.890 5.650 5.670 194,261 -0.06(-1.05%)
Apr 26, 2017 5.750 5.860 5.700 5.730 277,787 +0.01(+0.17%)
Apr 25, 2017 5.660 5.770 5.660 5.720 204,864 +0.08(+1.42%)
Apr 24, 2017 5.700 5.800 5.610 5.640 284,677 -0.07(-1.23%)
Apr 21, 2017 5.740 5.833 5.630 5.710 259,961 -0.04(-0.70%)
Apr 20, 2017 5.870 5.940 5.750 5.750 216,418 -0.11(-1.88%)
Apr 19, 2017 5.740 5.940 5.670 5.860 369,335 +0.12(+2.09%)
Apr 18, 2017 5.910 5.950 5.670 5.740 536,376 -0.27(-4.49%)
Apr 17, 2017 6.100 6.250 5.990 6.010 368,355 -0.12(-1.96%)
Apr 13, 2017 6.120 6.270 6.060 6.130 505,070 -0.04(-0.65%)
Apr 12, 2017 6.250 6.300 6.010 6.170 548,633 -0.14(-2.22%)
Apr 11, 2017 6.070 6.490 6.060 6.310 1,404,490 +0.27(+4.47%)
Apr 10, 2017 5.900 6.070 5.850 6.040 417,313 +0.18(+3.07%)
Apr 07, 2017 5.590 5.880 5.550 5.860 425,164 +0.20(+3.53%)
Apr 06, 2017 5.700 5.750 5.550 5.660 295,241 -0.05(-0.88%)
Apr 05, 2017 5.620 5.750 5.600 5.710 333,376 +0.07(+1.24%)
Apr 04, 2017 5.700 5.750 5.610 5.640 240,197 -0.05(-0.88%)
Apr 03, 2017 5.750 5.880 5.600 5.690 413,863 -0.05(-0.87%)
Mar 31, 2017 5.720 5.830 5.650 5.740 351,564 -0.02(-0.35%)
Mar 30, 2017 5.810 5.850 5.650 5.760 483,936 -0.07(-1.20%)
Mar 29, 2017 5.890 6.050 5.760 5.830 288,531 -0.04(-0.68%)
Mar 28, 2017 6.030 6.071 5.800 5.870 310,123 -0.21(-3.45%)
Mar 27, 2017 6.010 6.090 5.830 6.080 250,084 +0.07(+1.16%)
Mar 24, 2017 5.990 6.300 5.890 6.010 709,087 +0.02(+0.33%)
Mar 23, 2017 5.760 6.000 5.650 5.990 490,289 +0.25(+4.36%)
Mar 22, 2017 5.700 5.740 5.560 5.740 344,972 +0.06(+1.06%)
Mar 21, 2017 6.030 6.046 5.500 5.680 685,529 -0.36(-5.96%)
Mar 20, 2017 6.010 6.100 5.900 6.040 372,693 +0.03(+0.50%)
Mar 17, 2017 5.970 6.150 5.900 6.010 625,994 +0.03(+0.50%)
Mar 16, 2017 5.900 5.990 5.800 5.980 337,677 +0.04(+0.67%)
Mar 15, 2017 5.620 6.000 5.620 5.940 587,655 +0.34(+6.07%)
Mar 14, 2017 5.800 5.810 5.550 5.600 420,883 -0.23(-3.95%)
Mar 13, 2017 5.310 5.880 5.300 5.830 695,741 +0.52(+9.79%)
Mar 10, 2017 5.300 5.410 5.170 5.310 345,131 +0.05(+0.95%)
Mar 09, 2017 5.330 5.410 5.250 5.260 389,391 -0.10(-1.87%)
Mar 08, 2017 5.450 5.540 5.311 5.360 511,256 -0.09(-1.65%)
Mar 07, 2017 5.660 5.780 5.420 5.450 466,151 -0.16(-2.85%)
Mar 06, 2017 5.830 5.850 5.490 5.610 498,914 -0.26(-4.43%)
Mar 03, 2017 5.950 6.000 5.770 5.870 473,746 -0.09(-1.51%)
Mar 02, 2017 5.970 6.140 5.880 5.960 465,077 +0.00(+0.00%)
Mar 01, 2017 5.710 5.980 5.710 5.960 592,135 +0.22(+3.83%)
Feb 28, 2017 5.810 5.940 5.700 5.740 769,395 -0.27(-4.49%)
Feb 27, 2017 5.670 6.010 5.600 6.010 801,117 +0.34(+6.00%)
Feb 24, 2017 5.520 5.840 5.450 5.670 602,350 +0.12(+2.16%)
Feb 23, 2017 5.210 5.570 5.150 5.550 565,008 +0.34(+6.53%)
Feb 22, 2017 5.230 5.350 5.120 5.210 486,322 -0.05(-0.95%)
Feb 21, 2017 5.290 5.525 5.140 5.260 661,407 +0.00(+0.00%)
Feb 17, 2017 5.260 5.260 5.260 0 -0.18(-3.31%)
Feb 16, 2017 6.240 6.260 5.220 5.440 2,368,386 -0.77(-12.40%)
Feb 15, 2017 6.120 6.640 5.950 6.210 1,611,294 +0.08(+1.31%)
Feb 14, 2017 6.170 6.300 5.900 6.130 966,353 +0.12(+2.00%)
Feb 13, 2017 5.770 6.200 5.700 6.010 1,181,776 +0.29(+5.07%)
Feb 10, 2017 5.770 5.900 5.610 5.720 956,624 -0.03(-0.52%)
Feb 09, 2017 5.590 5.770 5.425 5.750 890,280 +0.36(+6.68%)
Feb 08, 2017 5.380 5.390 5.210 5.390 682,994 +0.05(+0.94%)
Feb 07, 2017 5.660 5.760 5.200 5.340 3,078,959 +0.24(+4.71%)
Feb 06, 2017 4.780 5.300 4.750 5.100 1,082,736 +0.33(+6.92%)
Feb 03, 2017 4.680 4.780 4.650 4.770 460,371 +0.03(+0.74%)
Feb 02, 2017 4.770 4.820 4.600 4.735 975,548 -0.02(-0.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.