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 )

17.95 USD -0.34 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 17.84 19.01 17.51 17.95 2,451,961 -0.34(-1.86%)
Jul 29, 2021 21.93 21.99 18.19 18.29 5,038,831 -3.07(-14.37%)
Jul 28, 2021 20.91 21.83 20.70 21.36 1,375,428 +0.60(+2.89%)
Jul 27, 2021 21.04 21.30 19.83 20.76 958,156 -0.28(-1.33%)
Jul 26, 2021 20.69 22.10 20.31 21.04 1,114,289 +0.06(+0.29%)
Jul 23, 2021 22.95 22.98 20.45 20.98 1,895,457 -1.34(-6.00%)
Jul 22, 2021 22.75 23.19 22.00 22.32 1,479,608 -0.35(-1.54%)
Jul 21, 2021 20.93 23.10 20.55 22.67 2,958,448 +1.71(+8.16%)
Jul 20, 2021 21.52 21.70 20.27 20.96 2,314,983 -0.59(-2.74%)
Jul 19, 2021 20.51 21.75 20.31 21.55 1,523,929 -0.13(-0.60%)
Jul 16, 2021 22.48 22.85 21.60 21.68 1,530,667 -0.48(-2.17%)
Jul 15, 2021 23.27 23.40 21.54 22.16 2,725,543 -1.30(-5.54%)
Jul 14, 2021 25.35 25.52 23.32 23.46 2,165,437 -1.94(-7.64%)
Jul 13, 2021 24.46 26.86 23.90 25.40 2,406,071 +0.80(+3.25%)
Jul 12, 2021 25.22 25.94 24.46 24.60 1,812,735 -0.47(-1.87%)
Jul 09, 2021 26.22 28.26 24.77 25.07 5,051,817 -0.68(-2.64%)
Jul 08, 2021 23.56 25.85 23.50 25.75 1,933,974 +1.21(+4.93%)
Jul 07, 2021 25.50 26.15 24.10 24.54 1,790,814 -0.81(-3.20%)
Jul 06, 2021 24.70 25.79 24.05 25.35 2,235,452 +0.77(+3.13%)
Jul 02, 2021 24.37 25.16 23.37 24.58 2,306,433 +0.01(+0.04%)
Jul 01, 2021 23.00 24.59 22.80 24.57 2,488,098 +1.71(+7.48%)
Jun 30, 2021 24.36 24.75 22.72 22.86 3,553,402 -0.77(-3.26%)
Jun 29, 2021 28.69 28.74 23.43 23.63 6,860,602 -5.23(-18.12%)
Jun 28, 2021 29.70 31.50 27.13 28.86 13,671,080 +4.11(+16.61%)
Jun 25, 2021 25.21 25.30 24.02 24.75 2,111,797 -0.19(-0.76%)
Jun 24, 2021 24.86 26.49 24.68 24.94 3,348,115 +0.71(+2.93%)
Jun 23, 2021 24.12 24.62 23.10 24.23 2,520,323 +0.40(+1.68%)
Jun 22, 2021 23.83 25.58 22.80 23.83 4,563,939 -1.34(-5.32%)
Jun 21, 2021 24.06 27.85 24.06 25.17 15,889,522 +3.03(+13.69%)
Jun 18, 2021 20.75 22.21 20.67 22.14 4,430,841 +0.91(+4.29%)
Jun 17, 2021 20.38 22.43 20.30 21.23 4,868,641 +0.17(+0.81%)
Jun 16, 2021 18.14 21.50 18.14 21.06 7,672,209 +3.72(+21.45%)
Jun 15, 2021 19.91 20.32 16.95 17.34 6,095,729 -3.65(-17.39%)
Jun 14, 2021 16.70 22.24 16.70 20.99 17,022,763 +5.49(+35.42%)
Jun 11, 2021 15.59 15.70 15.11 15.50 1,125,137 +0.09(+0.58%)
Jun 10, 2021 15.43 15.56 15.18 15.41 1,014,881 +0.16(+1.05%)
Jun 09, 2021 15.26 15.59 15.05 15.25 991,835 +0.02(+0.13%)
Jun 08, 2021 15.30 15.36 14.14 15.23 1,421,927 +0.59(+4.03%)
Jun 07, 2021 13.80 15.99 13.58 14.64 3,883,414 +1.07(+7.89%)
Jun 04, 2021 13.80 13.85 13.10 13.57 882,802 +0.03(+0.22%)
Jun 03, 2021 12.93 13.63 12.70 13.54 1,051,136 +0.53(+4.07%)
Jun 02, 2021 12.61 13.02 12.37 13.01 1,030,070 +0.52(+4.16%)
Jun 01, 2021 12.68 12.89 12.42 12.49 620,462 +0.04(+0.32%)
May 28, 2021 12.44 12.93 12.21 12.45 899,474 +0.06(+0.48%)
May 27, 2021 12.13 12.60 11.98 12.39 1,807,572 +0.28(+2.31%)
May 26, 2021 11.10 12.12 11.10 12.11 905,538 +1.01(+9.10%)
May 25, 2021 11.34 11.65 11.06 11.10 610,269 -0.32(-2.80%)
May 24, 2021 11.87 12.11 11.19 11.42 1,071,385 -0.26(-2.23%)
May 21, 2021 11.50 12.10 11.20 11.68 1,363,156 +0.34(+3.00%)
May 20, 2021 11.65 11.86 11.07 11.34 613,083 -0.17(-1.48%)
May 19, 2021 11.34 12.00 11.20 11.51 915,795 +0.09(+0.79%)
May 18, 2021 11.44 11.90 11.31 11.42 766,352 +0.14(+1.24%)
May 17, 2021 11.12 11.48 10.81 11.28 550,815 +0.20(+1.81%)
May 14, 2021 10.40 11.28 10.19 11.08 980,486 +0.92(+9.06%)
May 13, 2021 10.34 11.00 10.01 10.16 1,055,436 -0.17(-1.65%)
May 12, 2021 11.15 11.15 10.32 10.33 743,341 -0.81(-7.27%)
May 11, 2021 10.33 11.32 10.33 11.14 692,500 +0.27(+2.48%)
May 10, 2021 11.15 11.31 10.86 10.87 661,694 -0.44(-3.89%)
May 07, 2021 11.53 11.76 11.21 11.31 466,847 -0.26(-2.25%)
May 06, 2021 11.50 11.72 11.18 11.57 580,072 +0.06(+0.52%)
May 05, 2021 11.80 12.16 11.50 11.51 458,102 -0.27(-2.29%)
May 04, 2021 11.81 11.97 11.35 11.78 635,841 -0.27(-2.24%)
May 03, 2021 11.97 12.26 11.88 12.05 605,742 -0.03(-0.25%)
Apr 30, 2021 12.00 12.43 11.90 12.08 709,700 -0.17(-1.39%)
Apr 29, 2021 12.55 12.65 12.13 12.25 429,520 -0.27(-2.16%)
Apr 28, 2021 12.40 12.65 12.15 12.52 440,694 +0.18(+1.46%)
Apr 27, 2021 12.36 12.49 11.95 12.34 550,899 -0.01(-0.08%)
Apr 26, 2021 12.08 12.45 11.80 12.35 708,768 +0.40(+3.35%)
Apr 23, 2021 11.94 12.20 11.68 11.95 462,600 +0.18(+1.53%)
Apr 22, 2021 12.08 12.25 11.52 11.77 690,650 -0.23(-1.92%)
Apr 21, 2021 11.07 12.04 10.92 12.00 813,921 +0.64(+5.63%)
Apr 20, 2021 11.52 11.83 11.14 11.36 733,786 -0.25(-2.15%)
Apr 19, 2021 11.60 12.13 11.25 11.61 916,841 -0.19(-1.61%)
Apr 16, 2021 12.07 12.16 11.50 11.80 1,174,100 -0.32(-2.64%)
Apr 15, 2021 12.95 12.98 12.06 12.12 1,406,388 -0.75(-5.83%)
Apr 14, 2021 13.29 13.64 12.65 12.87 1,239,474 -0.56(-4.17%)
Apr 13, 2021 13.50 13.98 13.06 13.43 1,089,361 +0.14(+1.05%)
Apr 12, 2021 14.58 14.75 13.18 13.29 1,470,153 -1.30(-8.91%)
Apr 09, 2021 15.10 15.12 14.42 14.59 703,900 -0.50(-3.31%)
Apr 08, 2021 15.48 15.60 14.77 15.09 846,391 -0.24(-1.57%)
Apr 07, 2021 15.01 15.74 14.86 15.33 834,314 +0.24(+1.59%)
Apr 06, 2021 15.76 15.99 15.03 15.09 704,675 -0.61(-3.89%)
Apr 05, 2021 15.55 15.83 15.33 15.70 1,124,133 +0.32(+2.08%)
Apr 01, 2021 15.43 15.49 14.89 15.38 1,365,400 +0.43(+2.88%)
Mar 31, 2021 14.30 15.41 14.20 14.95 3,759,629 +0.92(+6.56%)
Mar 30, 2021 13.66 14.42 13.57 14.03 814,136 +0.29(+2.11%)
Mar 29, 2021 14.93 15.17 13.65 13.74 1,341,442 -1.22(-8.16%)
Mar 26, 2021 14.75 15.27 14.30 14.96 1,406,700 +0.10(+0.67%)
Mar 25, 2021 12.99 14.92 12.80 14.86 1,531,190 +1.53(+11.48%)
Mar 24, 2021 14.51 14.69 13.25 13.33 1,200,723 -0.88(-6.19%)
Mar 23, 2021 15.15 15.52 14.14 14.21 1,291,798 -1.27(-8.20%)
Mar 22, 2021 14.91 16.16 14.91 15.48 1,298,756 +0.59(+3.96%)
Mar 19, 2021 15.12 15.21 14.41 14.89 4,648,900 +0.05(+0.34%)
Mar 18, 2021 15.33 15.93 14.62 14.84 1,277,880 -0.91(-5.78%)
Mar 17, 2021 15.60 15.90 14.69 15.75 1,921,144 -0.38(-2.36%)
Mar 16, 2021 15.45 16.39 15.05 16.13 3,771,602 +1.31(+8.84%)
Mar 15, 2021 14.16 15.17 14.05 14.82 1,744,270 +0.79(+5.63%)
Mar 12, 2021 13.30 14.48 13.20 14.03 1,383,900 +0.55(+4.08%)
Mar 11, 2021 12.74 13.52 12.50 13.48 1,876,542 +0.99(+7.93%)
Mar 10, 2021 12.54 12.82 12.25 12.49 1,149,081 +0.25(+2.04%)
Mar 09, 2021 12.01 12.56 11.92 12.24 1,267,561 +0.51(+4.35%)
Mar 08, 2021 11.80 12.13 11.40 11.73 1,101,045 -0.14(-1.18%)
Mar 05, 2021 12.85 12.99 10.95 11.87 2,648,500 -0.96(-7.48%)
Mar 04, 2021 13.57 14.23 12.15 12.83 3,790,859 -0.60(-4.47%)
Mar 03, 2021 13.91 14.59 13.14 13.43 1,770,383 -0.49(-3.52%)
Mar 02, 2021 13.02 15.47 12.89 13.92 5,154,195 +0.98(+7.57%)
Mar 01, 2021 13.06 13.32 12.52 12.94 1,426,973 -0.08(-0.61%)
Feb 26, 2021 13.17 13.61 12.57 13.02 1,169,400 -0.04(-0.31%)
Feb 25, 2021 12.40 13.74 12.26 13.06 2,130,180 +0.70(+5.66%)
Feb 24, 2021 13.18 13.19 12.30 12.36 1,529,107 +0.29(+2.40%)
Feb 23, 2021 12.27 12.48 11.40 12.07 2,329,897 -0.82(-6.36%)
Feb 22, 2021 12.79 13.48 12.58 12.89 1,665,050 +0.35(+2.79%)
Feb 19, 2021 12.75 12.94 12.37 12.54 1,169,900 -0.08(-0.63%)
Feb 18, 2021 12.62 12.87 12.05 12.62 1,640,549 -0.11(-0.86%)
Feb 17, 2021 12.70 13.57 12.44 12.73 1,620,869 -0.49(-3.71%)
Feb 16, 2021 13.46 13.67 12.76 13.22 2,082,735 +0.01(+0.08%)
Feb 12, 2021 12.36 13.90 11.80 13.21 2,290,800 +0.51(+4.02%)
Feb 11, 2021 12.91 13.62 12.20 12.70 3,178,217 -0.97(-7.10%)
Feb 10, 2021 15.07 16.04 13.40 13.67 4,155,387 -1.32(-8.81%)
Feb 09, 2021 13.50 15.04 13.13 14.99 4,056,329 +0.89(+6.31%)
Feb 08, 2021 13.06 14.44 13.06 14.10 7,981,362 +1.71(+13.80%)
Feb 05, 2021 13.35 13.76 11.30 12.39 15,681,900 -2.52(-16.90%)
Feb 04, 2021 19.94 28.70 13.80 14.91 116,364,575 +4.53(+43.64%)
Feb 03, 2021 8.060 10.98 7.970 10.38 17,052,783 +2.85(+37.85%)
Feb 02, 2021 6.640 8.000 6.540 7.530 3,130,849 +1.00(+15.31%)
Feb 01, 2021 6.370 6.570 6.250 6.530 870,918 +0.25(+3.98%)
Jan 29, 2021 6.350 6.690 6.122 6.280 959,100 -0.06(-0.95%)
Jan 28, 2021 6.120 6.490 6.120 6.340 907,910 +0.31(+5.14%)
Jan 27, 2021 6.000 6.420 5.850 6.030 1,072,968 -0.06(-0.99%)
Jan 26, 2021 6.320 6.360 6.050 6.090 458,836 -0.19(-3.03%)
Jan 25, 2021 6.150 6.340 5.990 6.280 751,701 +0.17(+2.78%)
Jan 22, 2021 5.700 6.140 5.675 6.110 1,079,500 +0.36(+6.26%)
Jan 21, 2021 5.840 5.900 5.560 5.750 547,549 -0.07(-1.20%)
Jan 20, 2021 6.040 6.060 5.660 5.820 732,678 -0.16(-2.68%)
Jan 19, 2021 5.980 6.083 5.791 5.980 817,934 +0.16(+2.75%)
Jan 15, 2021 6.040 6.240 5.720 5.820 805,100 -0.10(-1.69%)
Jan 14, 2021 5.640 6.086 5.640 5.920 861,746 +0.29(+5.15%)
Jan 13, 2021 5.500 5.770 5.450 5.630 641,236 +0.10(+1.81%)
Jan 12, 2021 5.550 5.650 5.420 5.530 468,095 -0.07(-1.25%)
Jan 11, 2021 5.700 5.710 5.500 5.600 677,363 -0.04(-0.71%)
Jan 08, 2021 5.570 5.780 5.540 5.640 517,000 +0.06(+1.08%)
Jan 07, 2021 5.490 5.620 5.400 5.580 508,018 +0.12(+2.20%)
Jan 06, 2021 5.170 5.570 5.170 5.460 989,094 +0.29(+5.61%)
Jan 05, 2021 5.280 5.350 5.120 5.170 662,567 -0.12(-2.27%)
Jan 04, 2021 5.450 5.520 5.120 5.290 826,616 -0.11(-2.04%)
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%)
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.