Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Anavex Life Sciences Corp. - Common Stock (NQ:AVXL)

11.42 +0.06 (+0.54%)
Streaming Delayed Price Updated: 2:19 PM EDT, Jul 30, 2025 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 (%)
Jul 29, 2025 11.64 11.67 11.35 11.36 716,981 -0.21(-1.82%)
Jul 28, 2025 12.02 12.20 11.23 11.57 2,391,342 -0.56(-4.62%)
Jul 25, 2025 12.74 12.80 12.07 12.13 1,274,133 -0.61(-4.79%)
Jul 24, 2025 13.40 13.99 12.46 12.74 3,179,603 -0.67(-5.00%)
Jul 23, 2025 11.21 13.72 11.21 13.41 2,373,368 +2.24(+20.05%)
Jul 22, 2025 11.18 11.35 10.97 11.17 882,774 +0.01(+0.09%)
Jul 21, 2025 11.06 11.32 10.99 11.16 613,547 +0.18(+1.64%)
Jul 18, 2025 11.20 11.23 10.77 10.98 763,649 -0.08(-0.72%)
Jul 17, 2025 11.20 11.33 11.01 11.06 584,299 -0.20(-1.78%)
Jul 16, 2025 10.94 11.30 10.73 11.26 1,170,438 +0.39(+3.59%)
Jul 15, 2025 11.40 11.46 10.73 10.87 1,058,684 -0.61(-5.31%)
Jul 14, 2025 11.01 11.56 11.01 11.48 1,000,577 +0.37(+3.33%)
Jul 11, 2025 11.18 11.18 10.87 11.11 882,831 -0.07(-0.63%)
Jul 10, 2025 10.75 11.19 10.64 11.18 1,102,539 +0.42(+3.90%)
Jul 09, 2025 10.38 10.93 10.31 10.76 729,126 +0.57(+5.59%)
Jul 08, 2025 10.00 10.36 9.910 10.19 673,215 +0.20(+2.00%)
Jul 07, 2025 10.83 11.09 9.950 9.990 1,605,530 -0.80(-7.41%)
Jul 03, 2025 10.53 10.99 10.50 10.79 800,367 +0.22(+2.08%)
Jul 02, 2025 9.250 10.76 9.250 10.57 1,467,874 +1.24(+13.29%)
Jul 01, 2025 9.120 9.610 9.075 9.330 683,070 +0.11(+1.19%)
Jun 30, 2025 9.500 9.531 9.090 9.220 1,178,294 -0.26(-2.74%)
Jun 27, 2025 9.660 9.780 9.280 9.480 2,817,430 -0.09(-0.94%)
Jun 26, 2025 9.480 9.600 9.288 9.570 623,889 +0.16(+1.70%)
Jun 25, 2025 9.490 9.525 9.100 9.410 884,836 -0.15(-1.57%)
Jun 24, 2025 9.400 9.800 9.190 9.560 1,210,666 +0.26(+2.80%)
Jun 23, 2025 9.000 9.305 8.930 9.300 677,176 +0.21(+2.31%)
Jun 20, 2025 9.170 9.300 8.810 9.090 1,612,632 +0.06(+0.66%)
Jun 18, 2025 8.910 9.350 8.910 9.030 848,617 +0.11(+1.23%)
Jun 17, 2025 8.510 8.945 8.430 8.920 759,416 +0.31(+3.60%)
Jun 16, 2025 8.180 8.620 8.050 8.610 889,498 +0.58(+7.22%)
Jun 13, 2025 8.050 8.220 7.970 8.030 442,043 -0.19(-2.31%)
Jun 12, 2025 8.050 8.260 8.050 8.220 308,260 +0.02(+0.24%)
Jun 11, 2025 8.220 8.470 8.120 8.200 536,036 +0.08(+0.99%)
Jun 10, 2025 7.960 8.250 7.895 8.120 458,167 +0.19(+2.40%)
Jun 09, 2025 8.350 8.410 7.870 7.930 889,819 -0.34(-4.11%)
Jun 06, 2025 7.800 8.330 7.800 8.270 1,188,386 +0.49(+6.30%)
Jun 05, 2025 7.740 7.850 7.658 7.780 581,872 +0.06(+0.78%)
Jun 04, 2025 7.860 7.900 7.655 7.720 512,055 -0.12(-1.53%)
Jun 03, 2025 7.580 7.870 7.510 7.840 1,784,016 +0.28(+3.70%)
Jun 02, 2025 7.500 7.740 7.480 7.560 625,350 +0.03(+0.40%)
May 30, 2025 7.500 7.620 7.310 7.530 842,322 -0.10(-1.31%)
May 29, 2025 7.670 7.800 7.516 7.630 748,043 +0.05(+0.66%)
May 28, 2025 7.460 7.660 7.270 7.580 1,105,461 +0.21(+2.85%)
May 27, 2025 7.670 7.810 7.260 7.370 832,616 -0.16(-2.12%)
May 23, 2025 7.490 7.765 7.490 7.530 667,104 -0.14(-1.83%)
May 22, 2025 7.700 7.930 7.573 7.670 873,493 -0.11(-1.41%)
May 21, 2025 7.540 7.810 7.344 7.780 1,028,810 +0.25(+3.32%)
May 20, 2025 8.410 8.410 7.160 7.530 3,120,166 -0.91(-10.78%)
May 19, 2025 8.200 8.460 8.120 8.440 631,173 +0.12(+1.44%)
May 16, 2025 8.440 8.460 8.210 8.320 656,043 -0.05(-0.60%)
May 15, 2025 8.230 8.413 7.975 8.370 690,605 +0.20(+2.45%)
May 14, 2025 8.250 8.560 8.025 8.170 894,031 +0.05(+0.62%)
May 13, 2025 8.630 8.660 8.020 8.120 1,055,001 -0.43(-5.03%)
May 12, 2025 8.520 8.680 8.398 8.550 735,442 +0.30(+3.64%)
May 09, 2025 8.500 8.678 8.230 8.250 811,639 -0.31(-3.62%)
May 08, 2025 8.550 8.810 8.300 8.560 834,646 +0.08(+0.94%)
May 07, 2025 8.330 8.555 8.275 8.480 870,120 +0.25(+3.04%)
May 06, 2025 8.690 8.790 8.200 8.230 1,120,806 -0.68(-7.63%)
May 05, 2025 9.360 9.480 8.800 8.910 921,548 -0.45(-4.81%)
May 02, 2025 9.440 9.585 9.230 9.360 526,796 +0.05(+0.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.