ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Anavex Lf SC (NQ: AVXL )

4.060 -0.080 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 9.180 9.470 9.000 9.240 683,974 +0.06(+0.65%)
May 30, 2023 9.450 9.500 9.070 9.180 650,165 -0.14(-1.50%)
May 26, 2023 8.970 9.355 8.945 9.320 960,729 +0.36(+4.02%)
May 25, 2023 9.220 9.260 8.880 8.960 711,672 -0.25(-2.71%)
May 24, 2023 9.170 9.270 9.055 9.210 762,279 -0.05(-0.54%)
May 23, 2023 9.440 9.729 9.200 9.260 957,685 -0.24(-2.53%)
May 22, 2023 9.450 9.590 9.350 9.500 665,369 +0.05(+0.53%)
May 19, 2023 9.450 9.530 9.270 9.450 547,935 +0.16(+1.72%)
May 18, 2023 9.500 9.500 9.030 9.290 734,727 -0.21(-2.21%)
May 17, 2023 9.090 9.510 8.940 9.500 801,084 +0.49(+5.44%)
May 16, 2023 9.360 9.380 8.870 9.010 954,677 -0.48(-5.06%)
May 15, 2023 9.140 9.660 9.070 9.490 883,281 +0.39(+4.29%)
May 12, 2023 9.260 9.320 8.880 9.100 533,527 -0.09(-0.98%)
May 11, 2023 9.370 9.450 9.030 9.190 860,401 -0.17(-1.82%)
May 10, 2023 9.320 9.630 9.040 9.360 1,250,446 +0.29(+3.20%)
May 09, 2023 8.150 9.280 8.020 9.070 1,230,195 +0.66(+7.85%)
May 08, 2023 8.420 8.450 8.200 8.410 880,194 -0.03(-0.36%)
May 05, 2023 8.500 8.630 8.410 8.440 796,423 +0.04(+0.48%)
May 04, 2023 8.320 8.485 8.110 8.400 798,615 +0.06(+0.72%)
May 03, 2023 8.050 8.500 8.030 8.340 1,268,235 +0.34(+4.25%)
May 02, 2023 8.280 8.390 7.950 8.000 994,335 -0.22(-2.68%)
May 01, 2023 8.150 8.270 7.980 8.220 853,817 +0.08(+0.98%)
Apr 28, 2023 8.200 8.230 8.050 8.140 695,324 -0.05(-0.61%)
Apr 27, 2023 8.310 8.370 8.060 8.190 727,456 -0.05(-0.61%)
Apr 26, 2023 7.760 8.290 7.660 8.240 1,236,806 +0.48(+6.19%)
Apr 25, 2023 7.810 7.880 7.650 7.760 699,764 -0.09(-1.15%)
Apr 24, 2023 8.010 8.040 7.680 7.850 621,921 -0.18(-2.24%)
Apr 21, 2023 7.970 8.080 7.930 8.030 642,162 +0.06(+0.75%)
Apr 20, 2023 8.150 8.150 7.930 7.970 857,550 -0.23(-2.80%)
Apr 19, 2023 8.060 8.280 8.000 8.200 605,459 +0.08(+0.99%)
Apr 18, 2023 8.160 8.160 7.990 8.120 703,639 -0.01(-0.12%)
Apr 17, 2023 7.950 8.260 7.857 8.130 1,222,660 +0.25(+3.17%)
Apr 14, 2023 8.020 8.040 7.645 7.880 866,393 -0.19(-2.35%)
Apr 13, 2023 7.690 8.150 7.690 8.070 1,391,218 +0.41(+5.35%)
Apr 12, 2023 7.750 7.880 7.590 7.660 696,435 -0.01(-0.13%)
Apr 11, 2023 7.700 7.800 7.600 7.670 801,556 -0.03(-0.39%)
Apr 10, 2023 7.780 7.780 7.440 7.700 1,250,631 -0.09(-1.16%)
Apr 06, 2023 7.870 7.870 7.685 7.790 910,731 -0.08(-1.02%)
Apr 05, 2023 7.970 8.100 7.795 7.870 838,424 -0.20(-2.48%)
Apr 04, 2023 8.500 8.511 7.943 8.070 1,265,141 -0.44(-5.17%)
Apr 03, 2023 8.530 8.620 8.360 8.510 835,873 -0.06(-0.70%)
Mar 31, 2023 8.450 8.700 8.360 8.570 1,544,409 +0.25(+3.00%)
Mar 30, 2023 8.860 8.980 8.250 8.320 2,170,090 -0.24(-2.80%)
Mar 29, 2023 8.510 8.590 8.320 8.560 1,050,149 +0.24(+2.88%)
Mar 28, 2023 8.500 8.610 8.270 8.320 785,134 -0.19(-2.23%)
Mar 27, 2023 8.760 8.800 8.485 8.510 857,996 -0.21(-2.41%)
Mar 24, 2023 8.600 8.790 8.420 8.720 1,082,049 +0.04(+0.46%)
Mar 23, 2023 8.650 8.920 8.380 8.680 1,203,585 +0.16(+1.88%)
Mar 22, 2023 9.070 9.070 8.475 8.520 1,641,798 -0.58(-6.37%)
Mar 21, 2023 9.340 9.450 8.920 9.100 1,178,375 -0.16(-1.73%)
Mar 20, 2023 9.490 9.495 9.190 9.260 916,805 -0.25(-2.63%)
Mar 17, 2023 9.400 9.550 9.210 9.510 1,908,550 -0.03(-0.31%)
Mar 16, 2023 9.310 9.720 9.050 9.540 1,020,423 +0.18(+1.92%)
Mar 15, 2023 9.250 9.510 9.150 9.360 1,471,110 -0.17(-1.78%)
Mar 14, 2023 9.630 9.860 9.210 9.530 1,323,462 +0.13(+1.38%)
Mar 13, 2023 8.590 9.480 8.590 9.400 1,829,250 +0.42(+4.68%)
Mar 10, 2023 9.660 9.660 8.535 8.980 2,218,992 -0.70(-7.23%)
Mar 09, 2023 10.15 10.37 9.570 9.680 1,052,108 -0.43(-4.25%)
Mar 08, 2023 9.770 10.13 9.740 10.11 905,471 +0.28(+2.85%)
Mar 07, 2023 9.880 10.18 9.694 9.830 879,671 -0.04(-0.41%)
Mar 06, 2023 9.960 10.01 9.640 9.870 816,010 -0.06(-0.60%)
Mar 03, 2023 9.770 10.05 9.590 9.930 866,174 +0.26(+2.69%)
Mar 02, 2023 9.500 9.740 9.370 9.670 745,239 -0.01(-0.10%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.