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 |
5 Feb 2024 |
USD |
5.61 |
5.69 |
5.35 |
5.44 |
5.44 |
-0.53 (-8.88%)
|
4,080 |
2 Feb 2024 |
USD |
5.964 |
5.985 |
5.93 |
5.97 |
5.97 |
-0.02 (-0.33%)
|
3,837 |
1 Feb 2024 |
USD |
5.935 |
6.04 |
5.87 |
5.99 |
5.99 |
-0.22 (-3.54%)
|
8,221 |
31 Jan 2024 |
USD |
6.3 |
6.3 |
6.16 |
6.21 |
6.21 |
-0.178 (-2.79%)
|
8,886 |
30 Jan 2024 |
USD |
6.55 |
6.69 |
6.37 |
6.388 |
6.388 |
-0.312 (-4.66%)
|
2,782 |
29 Jan 2024 |
USD |
6.282 |
6.7012 |
6.27 |
6.7 |
6.7 |
+0.229 (+3.54%)
|
1,058 |
26 Jan 2024 |
USD |
6.8 |
6.89 |
6.46 |
6.4709 |
6.4709 |
-0.139 (-2.10%)
|
2,677 |
25 Jan 2024 |
USD |
6.523 |
6.71 |
6.48 |
6.61 |
6.61 |
+0.01 (+0.15%)
|
2,863 |
24 Jan 2024 |
USD |
6.745 |
6.82 |
6.58 |
6.6 |
6.6 |
+0.091 (+1.40%)
|
4,545 |
23 Jan 2024 |
USD |
6.71 |
6.78 |
6.472 |
6.5088 |
6.5088 |
-0.002 (-0.03%)
|
3,562 |
22 Jan 2024 |
USD |
6.14 |
6.57 |
6.09 |
6.5107 |
6.5107 |
+0.501 (+8.33%)
|
13,453 |
19 Jan 2024 |
USD |
5.93 |
6.01 |
5.83 |
6.01 |
6.01 |
-0.01 (-0.17%)
|
18,435 |
18 Jan 2024 |
USD |
6.08 |
6.08 |
5.9594 |
6.02 |
6.02 |
+0.07 (+1.18%)
|
5,239 |
17 Jan 2024 |
USD |
5.89 |
5.95 |
5.82 |
5.95 |
5.95 |
+0.04 (+0.68%)
|
986 |
16 Jan 2024 |
USD |
5.995 |
6.0022 |
5.8 |
5.91 |
5.91 |
-0.1 (-1.66%)
|
6,533 |
15 Jan 2024 |
USD |
6.01 |
6.01 |
6.01 |
6.01 |
6.01 |
0.0 (0.0%)
|
0 |
12 Jan 2024 |
USD |
6.1792 |
6.18 |
5.94 |
6.01 |
6.01 |
-0.07 (-1.15%)
|
4,129 |
11 Jan 2024 |
USD |
6.11 |
6.2 |
5.97 |
6.08 |
6.08 |
-0.21 (-3.34%)
|
18,688 |
10 Jan 2024 |
USD |
6.31 |
6.41 |
6.29 |
6.29 |
6.29 |
-0.171 (-2.65%)
|
1,017 |
9 Jan 2024 |
USD |
6.4597 |
6.502 |
6.41 |
6.4612 |
6.4612 |
+0.123 (+1.94%)
|
648 |
8 Jan 2024 |
USD |
5.978 |
6.338 |
5.86 |
6.338 |
6.338 |
+0.338 (+5.63%)
|
7,723 |
5 Jan 2024 |
USD |
6.0612 |
6.0612 |
5.9984 |
6 |
6 |
-0.299 (-4.74%)
|
3,330 |
4 Jan 2024 |
USD |
6.53 |
6.78 |
6.225 |
6.2988 |
6.2988 |
-0.431 (-6.41%)
|
26,135 |
3 Jan 2024 |
USD |
6.12 |
6.93 |
6 |
6.73 |
6.73 |
+0.591 (+9.63%)
|
45,491 |
2 Jan 2024 |
USD |
5.97 |
6.95 |
5.86 |
6.1388 |
6.1388 |
-3.292 (-34.91%)
|
66,845 |
29 Dec 2023 |
USD |
9.415 |
9.51 |
9.41 |
9.4313 |
9.4313 |
-0.088 (-0.92%)
|
702 |
28 Dec 2023 |
USD |
10.05 |
10.05 |
9.5 |
9.5191 |
9.5191 |
+0.019 (+0.20%)
|
4,696 |
27 Dec 2023 |
USD |
9.385 |
9.81 |
9.385 |
9.5 |
9.5 |
+0.2 (+2.15%)
|
2,437 |
26 Dec 2023 |
USD |
9.17 |
9.3413 |
8.9782 |
9.3 |
9.3 |
+0.318 (+3.54%)
|
1,474 |
22 Dec 2023 |
USD |
8.91 |
9.36 |
8.91 |
8.9822 |
8.9822 |
+0.142 (+1.61%)
|
7,061 |