Anavex Life Sciences Corp.
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 18 Mar 2024 |
USD |
5.1066 |
5.12 |
4.95 |
4.95 |
4.95 |
-0.209 (-4.06%)
|
9,180 |
| 15 Mar 2024 |
USD |
5.07 |
5.26 |
5.07 |
5.1595 |
5.1595 |
+0.025 (+0.48%)
|
7,463 |
| 14 Mar 2024 |
USD |
5.29 |
5.36 |
5.105 |
5.135 |
5.135 |
-0.225 (-4.20%)
|
2,684 |
| 13 Mar 2024 |
USD |
5.28 |
5.57 |
5.28 |
5.36 |
5.36 |
+0.22 (+4.28%)
|
3,652 |
| 12 Mar 2024 |
USD |
5.15 |
5.235 |
5.14 |
5.14 |
5.14 |
-0.15 (-2.84%)
|
2,473 |
| 11 Mar 2024 |
USD |
5.39 |
5.51 |
5.27 |
5.29 |
5.29 |
-0.04 (-0.75%)
|
2,431 |
| 8 Mar 2024 |
USD |
5.21 |
5.39 |
5.21 |
5.33 |
5.33 |
+0.09 (+1.72%)
|
979 |
| 7 Mar 2024 |
USD |
5.06 |
5.315 |
5.05 |
5.24 |
5.24 |
+0.15 (+2.95%)
|
10,854 |
| 6 Mar 2024 |
USD |
4.9888 |
5.09 |
4.97 |
5.09 |
5.09 |
+0.05 (+0.99%)
|
605 |
| 5 Mar 2024 |
USD |
5.07 |
5.13 |
5.04 |
5.04 |
5.04 |
-0.02 (-0.40%)
|
3,884 |
| 4 Mar 2024 |
USD |
5.125 |
5.32 |
5.06 |
5.06 |
5.06 |
-0.27 (-5.07%)
|
9,801 |
| 1 Mar 2024 |
USD |
5.21 |
5.41 |
5.17 |
5.33 |
5.33 |
+0.08 (+1.52%)
|
3,019 |
| 29 Feb 2024 |
USD |
5.4287 |
5.509 |
5.23 |
5.25 |
5.25 |
-0.069 (-1.29%)
|
1,530 |
| 28 Feb 2024 |
USD |
5.27 |
5.36 |
5.2107 |
5.3188 |
5.3188 |
+0.132 (+2.54%)
|
2,456 |
| 27 Feb 2024 |
USD |
5.0929 |
5.19 |
4.96 |
5.1868 |
5.1868 |
+0.257 (+5.21%)
|
2,687 |
| 26 Feb 2024 |
USD |
4.97 |
5.05 |
4.8 |
4.93 |
4.93 |
-0.04 (-0.80%)
|
941 |
| 23 Feb 2024 |
USD |
4.8888 |
4.97 |
4.8888 |
4.97 |
4.97 |
-0.118 (-2.32%)
|
3,113 |
| 22 Feb 2024 |
USD |
5.02 |
5.088 |
4.9766 |
5.088 |
5.088 |
+0.018 (+0.36%)
|
4,486 |
| 21 Feb 2024 |
USD |
5.33 |
5.44 |
5.06 |
5.07 |
5.07 |
-0.332 (-6.15%)
|
3,022 |
| 20 Feb 2024 |
USD |
5.63 |
5.63 |
5.37 |
5.402 |
5.402 |
-0.388 (-6.70%)
|
3,408 |
| 19 Feb 2024 |
USD |
5.79 |
5.79 |
5.79 |
5.79 |
5.79 |
0.0 (0.0%)
|
0 |
| 16 Feb 2024 |
USD |
5.71 |
5.82 |
5.66 |
5.79 |
5.79 |
-0.05 (-0.86%)
|
2,174 |
| 15 Feb 2024 |
USD |
5.914 |
5.914 |
5.65 |
5.84 |
5.84 |
+0.07 (+1.21%)
|
8,995 |
| 14 Feb 2024 |
USD |
5.67 |
5.8 |
5.645 |
5.77 |
5.77 |
+0.175 (+3.13%)
|
6,824 |
| 13 Feb 2024 |
USD |
5.88 |
5.88 |
5.59 |
5.595 |
5.595 |
-0.397 (-6.62%)
|
2,876 |
| 12 Feb 2024 |
USD |
5.8709 |
5.9918 |
5.78 |
5.9918 |
5.9918 |
+0.182 (+3.13%)
|
11,504 |
| 9 Feb 2024 |
USD |
5.7084 |
5.82 |
5.66 |
5.81 |
5.81 |
+0.11 (+1.93%)
|
6,666 |
| 8 Feb 2024 |
USD |
5.6744 |
5.76 |
5.56 |
5.7 |
5.7 |
-0.037 (-0.64%)
|
1,105 |
| 7 Feb 2024 |
USD |
5.625 |
6 |
5.625 |
5.737 |
5.737 |
+0.207 (+3.74%)
|
22,093 |
| 6 Feb 2024 |
USD |
5.39 |
5.542 |
5.3 |
5.53 |
5.53 |
+0.09 (+1.65%)
|
9,959 |
