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 |
| 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 |
| 8 Apr 2024 |
USD |
4.44 |
4.48 |
4.34 |
4.4091 |
4.4091 |
-0.061 (-1.36%)
|
22,417 |
| 5 Apr 2024 |
USD |
4.362 |
4.5 |
4.342 |
4.47 |
4.47 |
-0.065 (-1.43%)
|
3,435 |
| 4 Apr 2024 |
USD |
4.702 |
4.702 |
4.497 |
4.535 |
4.535 |
-0.063 (-1.37%)
|
6,951 |
| 3 Apr 2024 |
USD |
4.462 |
4.76 |
4.455 |
4.598 |
4.598 |
-0.02 (-0.44%)
|
16,558 |
| 2 Apr 2024 |
USD |
4.7697 |
4.78 |
4.615 |
4.6181 |
4.6181 |
-0.442 (-8.73%)
|
18,287 |
| 28 Mar 2024 |
USD |
5.0575 |
5.18 |
5.002 |
5.06 |
5.06 |
+0.03 (+0.60%)
|
2,862 |
| 27 Mar 2024 |
USD |
4.9265 |
5.11 |
4.8508 |
5.03 |
5.03 |
+0.13 (+2.65%)
|
1,911 |
| 26 Mar 2024 |
USD |
4.9275 |
5.03 |
4.63 |
4.9 |
4.9 |
+0.39 (+8.65%)
|
5,741 |
| 25 Mar 2024 |
USD |
4.67 |
4.67 |
4.51 |
4.51 |
4.51 |
-0.23 (-4.85%)
|
9,238 |
| 22 Mar 2024 |
USD |
5.07 |
5.07 |
4.72 |
4.74 |
4.74 |
-0.425 (-8.23%)
|
13,291 |
| 21 Mar 2024 |
USD |
5.2388 |
5.27 |
5.13 |
5.165 |
5.165 |
+0.145 (+2.89%)
|
7,085 |
| 20 Mar 2024 |
USD |
4.86 |
5.02 |
4.85 |
5.02 |
5.02 |
+0.16 (+3.29%)
|
5,448 |
| 19 Mar 2024 |
USD |
4.878 |
4.91 |
4.8001 |
4.86 |
4.86 |
-0.09 (-1.82%)
|
20,432 |
