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 |
| 8 Dec 2023 |
USD |
8.03 |
8.14 |
8.02 |
8.07 |
8.07 |
+0.061 (+0.76%)
|
1,934 |
| 7 Dec 2023 |
USD |
8.07 |
8.07 |
7.93 |
8.0091 |
8.0091 |
-0.051 (-0.63%)
|
4,787 |
| 6 Dec 2023 |
USD |
8.15 |
8.15 |
7.96 |
8.06 |
8.06 |
-0.029 (-0.36%)
|
2,228 |
| 5 Dec 2023 |
USD |
8.1072 |
8.1072 |
8.04 |
8.0894 |
8.0894 |
-0.131 (-1.59%)
|
4,397 |
| 4 Dec 2023 |
USD |
7.6585 |
8.26 |
7.6585 |
8.22 |
8.22 |
+0.76 (+10.19%)
|
4,680 |
| 1 Dec 2023 |
USD |
7.16 |
7.59 |
7.145 |
7.46 |
7.46 |
+0.31 (+4.34%)
|
3,096 |
| 30 Nov 2023 |
USD |
7.281 |
7.41 |
7.15 |
7.15 |
7.15 |
+0.07 (+0.99%)
|
2,366 |
| 29 Nov 2023 |
USD |
6.915 |
7.19 |
6.88 |
7.08 |
7.08 |
+0.34 (+5.04%)
|
2,949 |
| 28 Nov 2023 |
USD |
6.43 |
6.76 |
6.38 |
6.74 |
6.74 |
+0.34 (+5.31%)
|
4,606 |
| 27 Nov 2023 |
USD |
6.525 |
6.86 |
6.1897 |
6.4 |
6.4 |
-0.669 (-9.47%)
|
36,097 |
| 24 Nov 2023 |
USD |
6.936 |
7.18 |
6.81 |
7.0693 |
7.0693 |
+0.389 (+5.83%)
|
12,905 |
| 23 Nov 2023 |
USD |
6.68 |
6.68 |
6.68 |
6.68 |
6.68 |
0.0 (0.0%)
|
0 |
| 22 Nov 2023 |
USD |
6.602 |
6.8 |
6.602 |
6.68 |
6.68 |
-0.17 (-2.48%)
|
983 |
| 21 Nov 2023 |
USD |
7.005 |
7.5 |
6.85 |
6.85 |
6.85 |
-0.19 (-2.70%)
|
19,267 |
| 20 Nov 2023 |
USD |
6.805 |
7.05 |
6.622 |
7.04 |
7.04 |
+0.755 (+12.01%)
|
31,815 |
| 17 Nov 2023 |
USD |
6 |
6.285 |
6 |
6.285 |
6.285 |
+0.295 (+4.92%)
|
339 |
| 16 Nov 2023 |
USD |
6.2 |
6.2 |
5.92 |
5.99 |
5.99 |
-0.32 (-5.07%)
|
230 |
| 15 Nov 2023 |
USD |
6.1 |
6.46 |
6.1 |
6.31 |
6.31 |
+0.16 (+2.60%)
|
1,192 |
| 14 Nov 2023 |
USD |
6.08 |
6.2 |
5.99 |
6.15 |
6.15 |
+0.45 (+7.89%)
|
1,373 |
| 13 Nov 2023 |
USD |
5.82 |
5.82 |
5.51 |
5.7 |
5.7 |
+0.09 (+1.60%)
|
142 |
| 10 Nov 2023 |
USD |
5.68 |
5.68 |
5.6 |
5.61 |
5.61 |
-0.069 (-1.22%)
|
144 |
| 9 Nov 2023 |
USD |
5.7008 |
5.7008 |
5.679 |
5.679 |
5.679 |
-0.371 (-6.13%)
|
730 |
| 8 Nov 2023 |
USD |
6.05 |
6.05 |
6.05 |
6.05 |
6.05 |
0.0 (0.0%)
|
0 |
| 7 Nov 2023 |
USD |
6.0287 |
6.05 |
6.0287 |
6.05 |
6.05 |
+0.16 (+2.72%)
|
173 |
| 6 Nov 2023 |
USD |
5.94 |
6.06 |
5.87 |
5.89 |
5.89 |
-0.22 (-3.60%)
|
796 |
| 3 Nov 2023 |
USD |
5.97 |
6.11 |
5.96 |
6.11 |
6.11 |
+0.47 (+8.33%)
|
1,363 |
| 2 Nov 2023 |
USD |
5.62 |
5.64 |
5.559 |
5.64 |
5.64 |
+0.11 (+1.99%)
|
3,341 |
| 1 Nov 2023 |
USD |
5.55 |
5.555 |
5.4715 |
5.53 |
5.53 |
-0.02 (-0.36%)
|
7,794 |
| 31 Oct 2023 |
USD |
5.4 |
5.5906 |
5.4 |
5.55 |
5.55 |
+0.23 (+4.32%)
|
2,968 |
| 30 Oct 2023 |
USD |
5.3 |
5.32 |
5.235 |
5.32 |
5.32 |
+0.06 (+1.14%)
|
5,290 |
