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 )

4.230 -0.065 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Jun 30, 2020 5.040 5.090 4.840 4.920 867,713 -0.15(-2.96%)
Jun 29, 2020 5.180 5.320 5.000 5.070 735,433 -0.02(-0.39%)
Jun 26, 2020 5.120 5.410 4.910 5.090 1,827,700 -0.11(-2.12%)
Jun 25, 2020 5.010 5.450 4.980 5.200 896,536 +0.12(+2.36%)
Jun 24, 2020 4.990 5.210 4.820 5.080 909,151 +0.02(+0.40%)
Jun 23, 2020 5.270 5.660 5.000 5.060 1,514,633 -0.12(-2.32%)
Jun 22, 2020 5.140 5.330 4.930 5.180 1,286,030 +0.38(+7.92%)
Jun 19, 2020 5.080 5.430 4.780 4.800 1,807,700 -0.39(-7.51%)
Jun 18, 2020 4.250 5.300 4.200 5.190 2,824,473 +0.89(+20.70%)
Jun 17, 2020 4.200 4.490 4.160 4.300 1,141,447 +0.15(+3.61%)
Jun 16, 2020 4.210 4.300 4.090 4.150 843,421 +0.07(+1.72%)
Jun 15, 2020 3.740 4.090 3.610 4.080 743,043 +0.31(+8.22%)
Jun 12, 2020 3.720 3.880 3.640 3.770 592,700 +0.15(+4.14%)
Jun 11, 2020 3.900 3.920 3.600 3.620 982,277 -0.44(-10.84%)
Jun 10, 2020 4.110 4.140 3.950 4.060 612,199 -0.01(-0.25%)
Jun 09, 2020 3.980 4.190 3.910 4.070 690,109 +0.02(+0.49%)
Jun 08, 2020 3.990 4.100 3.840 4.050 594,846 +0.15(+3.85%)
Jun 05, 2020 4.050 4.170 3.850 3.900 566,500 -0.01(-0.26%)
Jun 04, 2020 4.000 4.150 3.840 3.910 730,056 +0.09(+2.36%)
Jun 03, 2020 4.000 4.000 3.800 3.820 529,094 -0.15(-3.78%)
Jun 02, 2020 4.040 4.040 3.857 3.970 455,069 -0.05(-1.24%)
Jun 01, 2020 4.120 4.210 4.020 4.020 505,835 -0.09(-2.19%)
May 29, 2020 3.990 4.140 3.950 4.110 405,800 +0.11(+2.75%)
May 28, 2020 4.270 4.270 3.970 4.000 614,365 -0.21(-4.99%)
May 27, 2020 4.140 4.240 3.960 4.210 557,554 +0.12(+2.93%)
May 26, 2020 4.330 4.360 4.070 4.090 609,435 -0.15(-3.54%)
May 22, 2020 4.240 4.390 4.110 4.240 668,500 +0.02(+0.47%)
May 21, 2020 4.080 4.250 3.930 4.220 766,993 +0.14(+3.43%)
May 20, 2020 3.950 4.080 3.840 4.080 732,276 +0.26(+6.81%)
May 19, 2020 3.720 3.940 3.660 3.820 555,325 +0.09(+2.41%)
May 18, 2020 3.650 3.870 3.600 3.730 680,503 +0.23(+6.57%)
May 15, 2020 3.500 3.630 3.420 3.500 544,500 +0.01(+0.29%)
May 14, 2020 3.680 3.680 3.460 3.490 796,312 -0.29(-7.67%)
May 13, 2020 3.960 4.110 3.660 3.780 1,000,249 -0.18(-4.55%)
May 12, 2020 3.780 4.240 3.670 3.960 1,002,369 +0.22(+5.88%)
May 11, 2020 3.500 3.920 3.500 3.740 808,112 +0.26(+7.47%)
May 08, 2020 3.360 3.530 3.250 3.480 454,400 +0.14(+4.19%)
May 07, 2020 3.450 3.450 3.260 3.340 461,861 +0.01(+0.30%)
May 06, 2020 3.290 3.390 3.250 3.330 293,344 +0.02(+0.60%)
May 05, 2020 3.360 3.460 3.290 3.310 375,925 +0.03(+0.91%)
May 04, 2020 3.270 3.390 3.150 3.280 280,827 -0.05(-1.50%)
May 01, 2020 3.380 3.430 3.050 3.330 833,600 -0.13(-3.76%)
Apr 30, 2020 3.560 3.640 3.410 3.460 524,087 -0.11(-3.08%)
Apr 29, 2020 3.370 3.630 3.320 3.570 757,380 +0.24(+7.21%)
Apr 28, 2020 3.440 3.450 3.280 3.330 454,434 -0.08(-2.35%)
Apr 27, 2020 3.370 3.450 3.270 3.410 568,224 +0.04(+1.19%)
Apr 24, 2020 3.360 3.400 3.270 3.370 451,400 +0.06(+1.81%)
Apr 23, 2020 3.490 3.490 3.210 3.310 1,014,403 +0.14(+4.42%)
Apr 22, 2020 3.270 3.310 3.160 3.170 304,682 -0.02(-0.63%)
Apr 21, 2020 3.060 3.215 3.010 3.190 571,159 +0.06(+1.92%)
Apr 20, 2020 3.230 3.300 3.070 3.130 451,421 -0.10(-3.10%)
Apr 17, 2020 3.210 3.250 3.120 3.230 361,800 +0.09(+2.87%)
Apr 16, 2020 3.140 3.210 3.010 3.140 421,830 -0.03(-0.95%)
Apr 15, 2020 3.190 3.270 3.075 3.170 398,977 -0.12(-3.65%)
Apr 14, 2020 3.120 3.350 3.070 3.290 754,321 +0.23(+7.52%)
Apr 13, 2020 3.040 3.090 2.960 3.060 403,154 -0.02(-0.65%)
Apr 09, 2020 3.020 3.120 2.900 3.080 636,400 +0.15(+5.12%)
Apr 08, 2020 2.910 3.010 2.805 2.930 413,837 +0.08(+2.81%)
Apr 07, 2020 3.050 3.090 2.740 2.850 619,997 -0.10(-3.39%)
Apr 06, 2020 2.740 2.970 2.680 2.950 888,148 +0.33(+12.60%)
Apr 03, 2020 2.640 2.680 2.530 2.620 566,700 -0.01(-0.38%)
Apr 02, 2020 2.790 2.830 2.580 2.630 917,318 -0.19(-6.74%)
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.