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 |
| 13 Jun 2024 |
USD |
3.745 |
3.745 |
3.74 |
3.74 |
3.74 |
-0.2 (-5.08%)
|
2,247 |
| 12 Jun 2024 |
USD |
3.9 |
4 |
3.88 |
3.94 |
3.94 |
+0.25 (+6.77%)
|
3,166 |
| 11 Jun 2024 |
USD |
3.83 |
3.83 |
3.6673 |
3.6903 |
3.6903 |
-0.039 (-1.04%)
|
7,807 |
| 10 Jun 2024 |
USD |
3.7932 |
3.83 |
3.725 |
3.7289 |
3.7289 |
-0.19 (-4.85%)
|
4,265 |
| 7 Jun 2024 |
USD |
3.97 |
4.07 |
3.919 |
3.919 |
3.919 |
-0.159 (-3.90%)
|
27,108 |
| 6 Jun 2024 |
USD |
4.1 |
4.15 |
3.9799 |
4.078 |
4.078 |
-0.002 (-0.05%)
|
1,835 |
| 5 Jun 2024 |
USD |
4.1 |
4.135 |
4.075 |
4.0799 |
4.0799 |
-0.04 (-0.97%)
|
4,817 |
| 4 Jun 2024 |
USD |
4.076 |
4.1515 |
4.0502 |
4.12 |
4.12 |
+0.125 (+3.13%)
|
966 |
| 3 Jun 2024 |
USD |
4.1228 |
4.13 |
3.9872 |
3.995 |
3.995 |
-0.065 (-1.60%)
|
11,757 |
| 31 May 2024 |
USD |
4.1375 |
4.2294 |
4.0383 |
4.06 |
4.06 |
-0.018 (-0.45%)
|
15,514 |
| 30 May 2024 |
USD |
3.98 |
4.0782 |
3.93 |
4.0782 |
4.0782 |
+0.159 (+4.06%)
|
4,381 |
| 29 May 2024 |
USD |
3.9891 |
3.9891 |
3.9192 |
3.9192 |
3.9192 |
-0.171 (-4.18%)
|
464 |
| 28 May 2024 |
USD |
4.1 |
4.11 |
4.08 |
4.09 |
4.09 |
+0.01 (+0.25%)
|
1,549 |
| 24 May 2024 |
USD |
4.168 |
4.168 |
4.06 |
4.08 |
4.08 |
-0.07 (-1.67%)
|
4,020 |
| 23 May 2024 |
USD |
4.4099 |
4.54 |
4.1495 |
4.1495 |
4.1495 |
-0.401 (-8.80%)
|
5,858 |
| 22 May 2024 |
USD |
4.35 |
4.55 |
4.3 |
4.55 |
4.55 |
+0.112 (+2.52%)
|
2,774 |
| 21 May 2024 |
USD |
4.4769 |
4.4769 |
4.3392 |
4.438 |
4.438 |
-0.022 (-0.49%)
|
1,934 |
| 20 May 2024 |
USD |
4.55 |
4.57 |
4.4397 |
4.46 |
4.46 |
-0.065 (-1.44%)
|
564 |
| 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 |
