Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anavex Lf SC (NQ: AVXL )

4.520 +0.020 (+0.44%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 4.550 4.670 4.435 4.500 880,149 +0.01(+0.22%)
May 15, 2024 4.450 4.589 4.400 4.490 1,472,707 +0.18(+4.18%)
May 14, 2024 4.040 4.460 4.030 4.310 1,449,520 +0.32(+8.02%)
May 13, 2024 3.850 4.260 3.850 3.990 1,105,710 +0.18(+4.72%)
May 10, 2024 3.880 3.920 3.745 3.810 887,093 -0.07(-1.80%)
May 09, 2024 3.720 3.930 3.580 3.880 1,001,710 +0.17(+4.58%)
May 08, 2024 3.760 3.795 3.650 3.710 1,009,988 -0.13(-3.39%)
May 07, 2024 3.860 3.950 3.760 3.840 876,789 +0.00(+0.00%)
May 06, 2024 3.870 3.870 3.760 3.840 673,063 -0.01(-0.26%)
May 03, 2024 3.890 3.980 3.820 3.850 872,311 +0.09(+2.39%)
May 02, 2024 3.730 3.770 3.625 3.760 743,276 +0.08(+2.17%)
May 01, 2024 3.660 3.850 3.530 3.680 1,434,802 +0.03(+0.82%)
Apr 30, 2024 3.600 3.745 3.540 3.650 882,437 +0.00(+0.00%)
Apr 29, 2024 3.420 3.745 3.410 3.650 1,161,379 +0.21(+6.10%)
Apr 26, 2024 3.400 3.480 3.370 3.440 949,972 +0.05(+1.47%)
Apr 25, 2024 3.380 3.465 3.250 3.390 1,272,340 -0.02(-0.59%)
Apr 24, 2024 3.710 3.800 3.390 3.410 1,955,785 -0.27(-7.34%)
Apr 23, 2024 3.690 3.910 3.670 3.680 1,365,920 +0.00(+0.00%)
Apr 22, 2024 3.850 3.850 3.640 3.680 1,358,523 -0.10(-2.65%)
Apr 19, 2024 3.760 3.800 3.600 3.780 2,084,020 -0.02(-0.53%)
Apr 18, 2024 4.050 4.080 3.790 3.800 1,659,564 -0.27(-6.63%)
Apr 17, 2024 4.200 4.200 4.020 4.070 1,337,369 -0.05(-1.21%)
Apr 16, 2024 4.150 4.190 4.060 4.120 1,252,081 -0.11(-2.60%)
Apr 15, 2024 4.310 4.364 4.175 4.230 1,085,955 -0.06(-1.51%)
Apr 12, 2024 4.410 4.466 4.160 4.295 1,127,643 -0.16(-3.48%)
Apr 11, 2024 4.300 4.500 4.300 4.450 803,840 +0.16(+3.73%)
Apr 10, 2024 4.230 4.295 4.170 4.290 1,411,524 -0.10(-2.28%)
Apr 09, 2024 4.400 4.445 4.290 4.390 975,661 +0.00(+0.00%)
Apr 08, 2024 4.450 4.510 4.340 4.390 862,071 -0.03(-0.68%)
Apr 05, 2024 4.450 4.520 4.340 4.420 1,115,978 -0.06(-1.34%)
Apr 04, 2024 4.690 4.702 4.460 4.480 1,524,938 -0.14(-3.03%)
Apr 03, 2024 4.520 4.760 4.455 4.620 1,077,147 +0.08(+1.76%)
Apr 02, 2024 4.850 4.865 4.515 4.540 1,470,220 -0.48(-9.56%)
Apr 01, 2024 5.080 5.080 4.875 5.020 819,543 -0.07(-1.38%)
Mar 28, 2024 5.010 5.200 4.981 5.090 978,032 +0.03(+0.59%)
Mar 27, 2024 4.910 5.110 4.800 5.060 932,839 +0.22(+4.55%)
Mar 26, 2024 4.660 5.030 4.615 4.840 1,343,832 +0.29(+6.37%)
Mar 25, 2024 4.660 4.710 4.480 4.550 1,354,802 -0.11(-2.36%)
Mar 22, 2024 5.050 5.080 4.630 4.660 1,299,203 -0.45(-8.81%)
Mar 21, 2024 5.190 5.290 5.100 5.110 1,097,571 -0.01(-0.20%)
Mar 20, 2024 4.850 5.120 4.820 5.120 988,668 +0.28(+5.79%)
Mar 19, 2024 4.850 4.920 4.800 4.840 1,530,213 +0.02(+0.41%)
Mar 18, 2024 5.110 5.150 4.810 4.820 1,534,296 -0.29(-5.68%)
Mar 15, 2024 5.090 5.280 5.080 5.110 6,456,859 -0.03(-0.58%)
Mar 14, 2024 5.340 5.360 5.090 5.140 1,249,399 -0.24(-4.46%)
Mar 13, 2024 5.270 5.573 5.185 5.380 1,302,694 +0.18(+3.46%)
Mar 12, 2024 5.210 5.300 5.080 5.200 1,151,309 +0.01(+0.19%)
Mar 11, 2024 5.430 5.515 5.160 5.190 1,445,521 -0.26(-4.77%)
Mar 08, 2024 5.230 5.480 5.222 5.450 1,139,997 +0.26(+5.01%)
Mar 07, 2024 5.100 5.340 5.030 5.190 1,393,900 +0.17(+3.39%)
Mar 06, 2024 5.080 5.110 4.960 5.020 1,213,021 +0.04(+0.80%)
Mar 05, 2024 5.050 5.150 4.960 4.980 912,985 -0.13(-2.54%)
Mar 04, 2024 5.330 5.350 4.985 5.110 1,002,251 -0.17(-3.22%)
Mar 01, 2024 5.190 5.419 5.125 5.280 990,157 +0.14(+2.72%)
Feb 29, 2024 5.430 5.508 5.115 5.140 1,002,870 -0.16(-3.02%)
Feb 28, 2024 5.260 5.396 5.210 5.300 810,582 -0.03(-0.56%)
Feb 27, 2024 5.020 5.370 4.950 5.330 1,583,655 +0.35(+7.03%)
Feb 26, 2024 4.950 5.050 4.795 4.980 1,608,718 +0.06(+1.22%)
Feb 23, 2024 5.000 5.140 4.870 4.920 1,612,166 -0.09(-1.80%)
Feb 22, 2024 5.070 5.120 4.950 5.010 1,862,197 -0.07(-1.38%)
Feb 21, 2024 5.380 5.440 5.040 5.080 1,359,755 -0.28(-5.22%)
Feb 20, 2024 5.600 5.665 5.320 5.360 1,083,100 -0.31(-5.47%)
Feb 16, 2024 5.740 5.820 5.630 5.670 785,961 -0.16(-2.74%)
Feb 15, 2024 5.880 5.970 5.640 5.830 861,781 -0.01(-0.17%)
Feb 14, 2024 5.680 5.910 5.550 5.840 706,760 +0.26(+4.75%)
Feb 13, 2024 5.940 5.950 5.520 5.575 1,175,038 -0.56(-9.20%)
Feb 12, 2024 5.820 6.150 5.811 6.140 972,260 +0.36(+6.23%)
Feb 09, 2024 5.770 5.830 5.650 5.780 830,613 +0.09(+1.58%)
Feb 08, 2024 5.660 5.800 5.530 5.690 1,129,279 +0.10(+1.79%)
Feb 07, 2024 5.940 6.020 5.470 5.590 1,557,909 -0.20(-3.45%)
Feb 06, 2024 5.310 5.790 5.300 5.790 1,579,930 +0.43(+8.02%)
Feb 05, 2024 5.690 5.710 5.290 5.360 1,812,081 -0.37(-6.46%)
Feb 02, 2024 6.040 6.110 5.703 5.730 1,625,577 -0.42(-6.83%)
Feb 01, 2024 6.000 6.150 5.870 6.150 809,362 +0.18(+3.02%)
Jan 31, 2024 6.270 6.361 5.970 5.970 1,044,379 -0.32(-5.09%)
Jan 30, 2024 6.670 6.670 6.290 6.290 1,027,371 -0.46(-6.81%)
Jan 29, 2024 6.340 6.819 6.250 6.750 976,884 +0.42(+6.64%)
Jan 26, 2024 6.730 6.899 6.310 6.330 1,022,525 -0.31(-4.67%)
Jan 25, 2024 6.580 6.729 6.480 6.640 771,635 +0.06(+0.91%)
Jan 24, 2024 6.730 6.830 6.570 6.580 849,835 -0.02(-0.30%)
Jan 23, 2024 6.700 6.800 6.470 6.600 739,889 +0.00(+0.00%)
Jan 22, 2024 6.090 6.620 6.090 6.600 1,333,210 +0.55(+9.09%)
Jan 19, 2024 6.010 6.100 5.800 6.050 1,209,988 +0.04(+0.67%)
Jan 18, 2024 6.100 6.100 5.900 6.010 729,505 -0.04(-0.66%)
Jan 17, 2024 5.870 6.065 5.750 6.050 791,182 +0.07(+1.17%)
Jan 16, 2024 5.960 6.011 5.785 5.980 1,276,497 -0.01(-0.17%)
Jan 12, 2024 6.030 6.200 5.910 5.990 1,365,632 -0.02(-0.33%)
Jan 11, 2024 6.200 6.200 5.950 6.010 1,561,470 -0.24(-3.84%)
Jan 10, 2024 6.400 6.540 6.190 6.250 1,160,431 -0.16(-2.50%)
Jan 09, 2024 6.460 6.535 6.340 6.410 1,115,042 -0.15(-2.29%)
Jan 08, 2024 5.940 6.560 5.830 6.560 2,035,973 +0.55(+9.15%)
Jan 05, 2024 6.150 6.180 5.940 6.010 2,444,235 -0.28(-4.45%)
Jan 04, 2024 6.590 6.850 6.210 6.290 2,532,394 -0.24(-3.68%)
Jan 03, 2024 6.090 6.931 6.000 6.530 3,362,435 +0.49(+8.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.