Anavex Life Sciences Corp.
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
20 May 2024 |
USD |
4.55 |
4.57 |
4.458 |
4.458 |
4.458 |
-0.067 (-1.48%)
|
273 |
17 May 2024 |
USD |
4.5 |
4.6508 |
4.44 |
4.525 |
4.525 |
-0.026 (-0.57%)
|
5,347 |
16 May 2024 |
USD |
4.57 |
4.62 |
4.4598 |
4.5509 |
4.5509 |
+0.046 (+1.02%)
|
8,838 |
15 May 2024 |
USD |
4.4848 |
4.5231 |
4.425 |
4.505 |
4.505 |
+0.224 (+5.23%)
|
21,144 |
14 May 2024 |
USD |
4.03 |
4.415 |
4.03 |
4.2809 |
4.2809 |
+0.186 (+4.54%)
|
11,124 |
13 May 2024 |
USD |
3.9758 |
4.24 |
3.9 |
4.095 |
4.095 |
+0.315 (+8.34%)
|
6,905 |
10 May 2024 |
USD |
3.77 |
3.9082 |
3.768 |
3.7798 |
3.7798 |
-0.02 (-0.53%)
|
5,666 |
9 May 2024 |
USD |
3.63 |
3.91 |
3.63 |
3.8 |
3.8 |
+0.11 (+2.98%)
|
1,330 |
8 May 2024 |
USD |
3.7297 |
3.79 |
3.69 |
3.69 |
3.69 |
-0.225 (-5.75%)
|
823 |
7 May 2024 |
USD |
3.82 |
3.915 |
3.8 |
3.915 |
3.915 |
+0.135 (+3.57%)
|
619 |
6 May 2024 |
USD |
3.888 |
3.89 |
3.7799 |
3.7799 |
3.7799 |
-0.082 (-2.13%)
|
3,133 |
3 May 2024 |
USD |
3.9111 |
3.97 |
3.862 |
3.862 |
3.862 |
+0.183 (+4.97%)
|
3,062 |
2 May 2024 |
USD |
3.6598 |
3.6793 |
3.6598 |
3.6793 |
3.6793 |
+0.081 (+2.26%)
|
2,290 |
1 May 2024 |
USD |
3.625 |
3.699 |
3.558 |
3.598 |
3.598 |
-0.04 (-1.11%)
|
2,465 |
30 Apr 2024 |
USD |
3.61 |
3.64 |
3.56 |
3.6383 |
3.6383 |
-0.04 (-1.08%)
|
485 |
29 Apr 2024 |
USD |
3.49 |
3.7394 |
3.43 |
3.6781 |
3.6781 |
+0.228 (+6.61%)
|
7,090 |
26 Apr 2024 |
USD |
3.38 |
3.45 |
3.38 |
3.45 |
3.45 |
0.0 (0.0%)
|
152 |
25 Apr 2024 |
USD |
3.3392 |
3.45 |
3.3 |
3.45 |
3.45 |
-0.005 (-0.14%)
|
3,780 |
24 Apr 2024 |
USD |
3.8 |
3.8 |
3.425 |
3.455 |
3.455 |
-0.29 (-7.74%)
|
4,615 |
23 Apr 2024 |
USD |
3.71 |
3.8898 |
3.71 |
3.745 |
3.745 |
+0.055 (+1.49%)
|
14,781 |
22 Apr 2024 |
USD |
3.782 |
3.85 |
3.6482 |
3.69 |
3.69 |
+0.031 (+0.85%)
|
7,822 |
19 Apr 2024 |
USD |
3.7379 |
3.7517 |
3.6 |
3.6589 |
3.6589 |
-0.291 (-7.37%)
|
17,687 |
18 Apr 2024 |
USD |
4.02 |
4.035 |
3.95 |
3.95 |
3.95 |
-0.158 (-3.84%)
|
5,147 |
17 Apr 2024 |
USD |
4.1988 |
4.1988 |
4.05 |
4.1079 |
4.1079 |
-0.052 (-1.25%)
|
7,133 |
16 Apr 2024 |
USD |
4.117 |
4.18 |
4.08 |
4.1598 |
4.1598 |
-0.08 (-1.88%)
|
1,182 |
15 Apr 2024 |
USD |
4.3644 |
4.38 |
4.2193 |
4.2393 |
4.2393 |
-0.061 (-1.41%)
|
3,688 |
12 Apr 2024 |
USD |
4.4098 |
4.41 |
4.29 |
4.3 |
4.3 |
-0.2 (-4.44%)
|
1,080 |
11 Apr 2024 |
USD |
4.3496 |
4.5 |
4.28 |
4.5 |
4.5 |
+0.312 (+7.44%)
|
3,167 |
10 Apr 2024 |
USD |
4.2 |
4.275 |
4.1787 |
4.1882 |
4.1882 |
-0.147 (-3.39%)
|
6,090 |
9 Apr 2024 |
USD |
4.378 |
4.41 |
4.3 |
4.335 |
4.335 |
-0.074 (-1.68%)
|
7,312 |