Anavex Life Sciences Corp... (AVXL)
NASDAQ: AVXL
· Real-Time Price · USD
9.96
0.83 (9.09%)
At close: Oct 03, 2025, 3:59 PM
9.87
-0.90%
After-hours: Oct 03, 2025, 07:58 PM EDT
AVXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.13 | 10.04 | 9.02 | 9.96 | 9.96 | 9.09% | 1,868,234 |
| Oct 2, 2025 | 9.19 | 9.65 | 8.80 | 9.13 | 9.13 | 1.33% | 2,585,200 |
| Oct 1, 2025 | 8.92 | 9.32 | 8.89 | 9.01 | 9.01 | 1.24% | 1,069,400 |
| Sep 30, 2025 | 8.70 | 9.01 | 8.68 | 8.90 | 8.90 | 2.89% | 1,106,524 |
| Sep 29, 2025 | 8.68 | 8.82 | 8.57 | 8.65 | 8.65 | -0.12% | 752,300 |
| Sep 26, 2025 | 8.44 | 8.74 | 8.43 | 8.66 | 8.66 | 1.88% | 806,400 |
| Sep 25, 2025 | 8.32 | 8.71 | 8.32 | 8.50 | 8.50 | 0.71% | 690,548 |
| Sep 24, 2025 | 8.52 | 8.77 | 8.36 | 8.44 | 8.44 | -0.82% | 809,122 |
| Sep 23, 2025 | 8.69 | 8.88 | 8.48 | 8.51 | 8.51 | -2.63% | 735,306 |
| Sep 22, 2025 | 8.48 | 8.92 | 8.34 | 8.74 | 8.74 | 3.31% | 1,306,547 |
| Sep 19, 2025 | 8.68 | 8.73 | 8.37 | 8.46 | 8.46 | -2.42% | 1,916,034 |
| Sep 18, 2025 | 8.77 | 8.93 | 8.55 | 8.67 | 8.67 | -1.25% | 1,216,700 |
| Sep 17, 2025 | 8.98 | 9.02 | 8.75 | 8.78 | 8.78 | -2.01% | 731,834 |
| Sep 16, 2025 | 9.07 | 9.24 | 8.95 | 8.96 | 8.96 | -1.43% | 553,100 |
| Sep 15, 2025 | 9.51 | 9.56 | 8.85 | 9.09 | 9.09 | -2.99% | 1,042,205 |
| Sep 12, 2025 | 9.52 | 9.69 | 9.33 | 9.37 | 9.37 | -2.19% | 717,100 |
| Sep 11, 2025 | 9.05 | 9.65 | 9.00 | 9.58 | 9.58 | 7.88% | 996,472 |
| Sep 10, 2025 | 10.28 | 10.35 | 8.82 | 8.88 | 8.88 | -13.45% | 2,174,641 |
| Sep 9, 2025 | 9.60 | 10.40 | 9.45 | 10.26 | 10.26 | 9.73% | 2,010,800 |
| Sep 8, 2025 | 9.41 | 9.48 | 9.24 | 9.35 | 9.35 | -0.53% | 625,800 |
Page 1 of 136