NasdaqGS - Delayed Quote • USD
Anavex Life Sciences Corp. (AVXL)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 6:04 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 3.6900 | 3.9100 | 3.6700 | 3.6800 | 3.6800 | 1,359,300 |
| Apr 22, 2024 | 3.8500 | 3.8500 | 3.6400 | 3.6800 | 3.6800 | 1,358,500 |
| Apr 19, 2024 | 3.7600 | 3.8000 | 3.6000 | 3.7800 | 3.7800 | 2,083,600 |
| Apr 18, 2024 | 4.0500 | 4.0800 | 3.7900 | 3.8000 | 3.8000 | 1,659,800 |
| Apr 17, 2024 | 4.2000 | 4.2010 | 4.0200 | 4.0700 | 4.0700 | 1,337,400 |
| Apr 16, 2024 | 4.1500 | 4.1900 | 4.0600 | 4.1200 | 4.1200 | 1,252,000 |
| Apr 15, 2024 | 4.3100 | 4.3640 | 4.1750 | 4.2300 | 4.2300 | 1,089,900 |
| Apr 12, 2024 | 4.4100 | 4.4660 | 4.1600 | 4.2950 | 4.2950 | 1,127,600 |
| Apr 11, 2024 | 4.3000 | 4.5000 | 4.3000 | 4.4500 | 4.4500 | 803,800 |
| Apr 10, 2024 | 4.2300 | 4.2950 | 4.1700 | 4.2900 | 4.2900 | 1,411,500 |
| Apr 9, 2024 | 4.4000 | 4.4450 | 4.2900 | 4.3900 | 4.3900 | 975,700 |
| Apr 8, 2024 | 4.4500 | 4.5100 | 4.3400 | 4.3900 | 4.3900 | 862,100 |
| Apr 5, 2024 | 4.4500 | 4.5200 | 4.3400 | 4.4200 | 4.4200 | 1,115,100 |
| Apr 4, 2024 | 4.6900 | 4.7020 | 4.4600 | 4.4800 | 4.4800 | 1,524,900 |
| Apr 3, 2024 | 4.5200 | 4.7600 | 4.4550 | 4.6200 | 4.6200 | 1,077,100 |
| Apr 2, 2024 | 4.8500 | 4.8650 | 4.5150 | 4.5400 | 4.5400 | 1,470,200 |
| Apr 1, 2024 | 5.0800 | 5.0800 | 4.8750 | 5.0200 | 5.0200 | 819,500 |
| Mar 28, 2024 | 5.0100 | 5.2000 | 4.9810 | 5.0900 | 5.0900 | 978,000 |
| Mar 27, 2024 | 4.9100 | 5.1100 | 4.8000 | 5.0600 | 5.0600 | 932,800 |
| Mar 26, 2024 | 4.6600 | 5.0300 | 4.6150 | 4.8400 | 4.8400 | 1,343,800 |
| Mar 25, 2024 | 4.6600 | 4.7100 | 4.4800 | 4.5500 | 4.5500 | 1,354,600 |
| Mar 22, 2024 | 5.0500 | 5.0800 | 4.6300 | 4.6600 | 4.6600 | 1,299,000 |
| Mar 21, 2024 | 5.1900 | 5.2900 | 5.1000 | 5.1100 | 5.1100 | 1,097,300 |
| Mar 20, 2024 | 4.8500 | 5.1200 | 4.8200 | 5.1200 | 5.1200 | 988,600 |
| Mar 19, 2024 | 4.8500 | 4.9200 | 4.8000 | 4.8400 | 4.8400 | 1,530,200 |
| Mar 18, 2024 | 5.1100 | 5.1500 | 4.8100 | 4.8200 | 4.8200 | 1,534,100 |
| Mar 15, 2024 | 5.0900 | 5.2800 | 5.0800 | 5.1100 | 5.1100 | 6,456,900 |
| Mar 14, 2024 | 5.3400 | 5.3600 | 5.0900 | 5.1400 | 5.1400 | 1,249,400 |
| Mar 13, 2024 | 5.2700 | 5.5730 | 5.1850 | 5.3800 | 5.3800 | 1,302,700 |
| Mar 12, 2024 | 5.2100 | 5.3000 | 5.0800 | 5.2000 | 5.2000 | 1,151,300 |
| Mar 11, 2024 | 5.4300 | 5.5150 | 5.1600 | 5.1900 | 5.1900 | 1,446,300 |
| Mar 8, 2024 | 5.2300 | 5.4800 | 5.2220 | 5.4500 | 5.4500 | 1,137,000 |
| Mar 7, 2024 | 5.1000 | 5.3400 | 5.0300 | 5.1900 | 5.1900 | 1,393,900 |
| Mar 6, 2024 | 5.0800 | 5.1100 | 4.9600 | 5.0200 | 5.0200 | 1,213,000 |
| Mar 5, 2024 | 5.0500 | 5.1500 | 4.9600 | 4.9800 | 4.9800 | 913,500 |
| Mar 4, 2024 | 5.3300 | 5.3500 | 4.9850 | 5.1100 | 5.1100 | 1,003,100 |
| Mar 1, 2024 | 5.1900 | 5.4190 | 5.1250 | 5.2800 | 5.2800 | 990,100 |
| Feb 29, 2024 | 5.4300 | 5.5080 | 5.1150 | 5.1400 | 5.1400 | 1,002,900 |
| Feb 28, 2024 | 5.2600 | 5.3960 | 5.2100 | 5.3000 | 5.3000 | 811,500 |
| Feb 27, 2024 | 5.0200 | 5.3700 | 4.9500 | 5.3300 | 5.3300 | 1,583,900 |
| Feb 26, 2024 | 4.9500 | 5.0500 | 4.7950 | 4.9800 | 4.9800 | 1,609,300 |
| Feb 23, 2024 | 5.0000 | 5.1400 | 4.8700 | 4.9200 | 4.9200 | 1,612,200 |
| Feb 22, 2024 | 5.0700 | 5.1200 | 4.9500 | 5.0100 | 5.0100 | 1,862,200 |
| Feb 21, 2024 | 5.3800 | 5.4400 | 5.0400 | 5.0800 | 5.0800 | 1,360,300 |
| Feb 20, 2024 | 5.6000 | 5.6650 | 5.3200 | 5.3600 | 5.3600 | 1,083,000 |
| Feb 16, 2024 | 5.7400 | 5.8200 | 5.6300 | 5.6700 | 5.6700 | 782,400 |
| Feb 15, 2024 | 5.8800 | 5.9700 | 5.6400 | 5.8300 | 5.8300 | 861,800 |
| Feb 14, 2024 | 5.6800 | 5.9100 | 5.5500 | 5.8400 | 5.8400 | 706,800 |
| Feb 13, 2024 | 5.9400 | 5.9500 | 5.5200 | 5.5750 | 5.5750 | 1,175,400 |
| Feb 12, 2024 | 5.8200 | 6.1500 | 5.8110 | 6.1400 | 6.1400 | 972,900 |
| Feb 9, 2024 | 5.7700 | 5.8300 | 5.6500 | 5.7800 | 5.7800 | 830,600 |
| Feb 8, 2024 | 5.6600 | 5.8000 | 5.5300 | 5.6900 | 5.6900 | 1,129,300 |
| Feb 7, 2024 | 5.9400 | 6.0200 | 5.4700 | 5.5900 | 5.5900 | 1,557,900 |
| Feb 6, 2024 | 5.3100 | 5.7900 | 5.3000 | 5.7900 | 5.7900 | 1,580,400 |
| Feb 5, 2024 | 5.6900 | 5.7100 | 5.2900 | 5.3600 | 5.3600 | 1,814,300 |
| Feb 2, 2024 | 6.0400 | 6.1100 | 5.7030 | 5.7300 | 5.7300 | 1,623,900 |
| Feb 1, 2024 | 6.0000 | 6.1500 | 5.8700 | 6.1500 | 6.1500 | 810,200 |
| Jan 31, 2024 | 6.2700 | 6.3610 | 5.9700 | 5.9700 | 5.9700 | 1,046,300 |
| Jan 30, 2024 | 6.6700 | 6.6700 | 6.2900 | 6.2900 | 6.2900 | 1,027,400 |
| Jan 29, 2024 | 6.3400 | 6.8190 | 6.2500 | 6.7500 | 6.7500 | 976,900 |
| Jan 26, 2024 | 6.7300 | 6.8990 | 6.3100 | 6.3300 | 6.3300 | 1,022,500 |
| Jan 25, 2024 | 6.5800 | 6.7290 | 6.4800 | 6.6400 | 6.6400 | 771,600 |
| Jan 24, 2024 | 6.7300 | 6.8300 | 6.5700 | 6.5800 | 6.5800 | 849,800 |
| Jan 23, 2024 | 6.7000 | 6.8000 | 6.4700 | 6.6000 | 6.6000 | 738,700 |
| Jan 22, 2024 | 6.0900 | 6.6200 | 6.0900 | 6.6000 | 6.6000 | 1,334,400 |
| Jan 19, 2024 | 6.0100 | 6.1000 | 5.8000 | 6.0500 | 6.0500 | 1,209,900 |
| Jan 18, 2024 | 6.1000 | 6.1000 | 5.9000 | 6.0100 | 6.0100 | 730,100 |
| Jan 17, 2024 | 5.8700 | 6.0650 | 5.7500 | 6.0500 | 6.0500 | 791,200 |
| Jan 16, 2024 | 5.9600 | 6.0110 | 5.7850 | 5.9800 | 5.9800 | 1,276,500 |
| Jan 12, 2024 | 6.0300 | 6.2000 | 5.9100 | 5.9900 | 5.9900 | 1,365,400 |
| Jan 11, 2024 | 6.2000 | 6.2000 | 5.9500 | 6.0100 | 6.0100 | 1,565,500 |
| Jan 10, 2024 | 6.4000 | 6.5400 | 6.1900 | 6.2500 | 6.2500 | 1,163,200 |
| Jan 9, 2024 | 6.4600 | 6.5350 | 6.3400 | 6.4100 | 6.4100 | 1,115,000 |
| Jan 8, 2024 | 5.9400 | 6.5600 | 5.8300 | 6.5600 | 6.5600 | 2,041,900 |
| Jan 5, 2024 | 6.1500 | 6.1800 | 5.9400 | 6.0100 | 6.0100 | 2,443,600 |
| Jan 4, 2024 | 6.5900 | 6.8500 | 6.2100 | 6.2900 | 6.2900 | 2,533,200 |
| Jan 3, 2024 | 6.0900 | 6.9320 | 6.0000 | 6.5300 | 6.5300 | 3,363,000 |
| Jan 2, 2024 | 5.9000 | 6.9500 | 5.7900 | 6.0450 | 6.0450 | 9,264,800 |
| Dec 29, 2023 | 9.5800 | 9.5800 | 9.2600 | 9.3100 | 9.3100 | 1,014,600 |
| Dec 28, 2023 | 9.9100 | 10.0660 | 9.4400 | 9.6000 | 9.6000 | 1,269,300 |
| Dec 27, 2023 | 9.4200 | 9.9100 | 9.3600 | 9.9100 | 9.9100 | 1,380,100 |
| Dec 26, 2023 | 9.0800 | 9.4800 | 8.9400 | 9.3800 | 9.3800 | 1,240,500 |
| Dec 22, 2023 | 8.8300 | 9.4000 | 8.8000 | 8.9500 | 8.9500 | 1,267,300 |
| Dec 21, 2023 | 9.3250 | 9.3410 | 8.5000 | 8.7500 | 8.7500 | 1,977,500 |
| Dec 20, 2023 | 9.9500 | 10.2100 | 8.7500 | 8.8500 | 8.8500 | 2,575,000 |
| Dec 19, 2023 | 9.0000 | 10.4500 | 8.9310 | 9.9500 | 9.9500 | 4,297,200 |
| Dec 18, 2023 | 8.9500 | 9.1300 | 8.6990 | 8.7900 | 8.7900 | 1,007,700 |
| Dec 15, 2023 | 8.8700 | 9.0000 | 8.6900 | 8.8400 | 8.8400 | 1,812,800 |
| Dec 14, 2023 | 8.6000 | 8.9000 | 8.6000 | 8.7800 | 8.7800 | 1,331,200 |
| Dec 13, 2023 | 7.9000 | 8.4500 | 7.8400 | 8.4500 | 8.4500 | 1,138,600 |
| Dec 12, 2023 | 7.8500 | 8.0300 | 7.7900 | 7.8900 | 7.8900 | 851,800 |
| Dec 11, 2023 | 8.0100 | 8.0200 | 7.6600 | 7.9100 | 7.9100 | 711,900 |
| Dec 8, 2023 | 8.1200 | 8.2400 | 7.9300 | 7.9600 | 7.9600 | 694,700 |
| Dec 7, 2023 | 8.0200 | 8.1900 | 7.9200 | 8.1300 | 8.1300 | 815,000 |
| Dec 6, 2023 | 8.0900 | 8.1900 | 7.9150 | 8.0100 | 8.0100 | 834,600 |
| Dec 5, 2023 | 8.1500 | 8.1700 | 7.9300 | 7.9500 | 7.9500 | 965,600 |
| Dec 4, 2023 | 7.6100 | 8.3200 | 7.5800 | 8.2000 | 8.2000 | 1,337,000 |
| Dec 1, 2023 | 7.1500 | 7.6200 | 7.0100 | 7.5700 | 7.5700 | 1,070,200 |
| Nov 30, 2023 | 7.2700 | 7.4200 | 7.0720 | 7.2100 | 7.2100 | 1,182,400 |
| Nov 29, 2023 | 6.8800 | 7.2300 | 6.8300 | 7.0900 | 7.0900 | 1,148,600 |
| Nov 28, 2023 | 6.5300 | 6.8600 | 6.2900 | 6.7800 | 6.7800 | 860,400 |
| Nov 27, 2023 | 6.8500 | 7.0000 | 6.1800 | 6.3600 | 6.3600 | 2,263,000 |
| Nov 24, 2023 | 6.8500 | 7.2490 | 6.8100 | 7.0700 | 7.0700 | 676,600 |
| Nov 22, 2023 | 6.7600 | 6.8870 | 6.5350 | 6.7000 | 6.7000 | 948,200 |
| Nov 21, 2023 | 7.0000 | 7.5400 | 6.7000 | 6.7200 | 6.7200 | 2,402,900 |
| Nov 20, 2023 | 7.0000 | 7.0750 | 6.6200 | 7.0000 | 7.0000 | 2,152,700 |
| Nov 17, 2023 | 6.0900 | 6.3300 | 6.0110 | 6.2700 | 6.2700 | 759,800 |
| Nov 16, 2023 | 6.2200 | 6.2200 | 5.8750 | 6.0100 | 6.0100 | 866,100 |
| Nov 15, 2023 | 6.2500 | 6.5400 | 6.1700 | 6.1800 | 6.1800 | 947,000 |
| Nov 14, 2023 | 6.0400 | 6.2400 | 5.9800 | 6.2200 | 6.2200 | 1,182,900 |
| Nov 13, 2023 | 5.6300 | 5.7700 | 5.4700 | 5.7500 | 5.7500 | 712,200 |
| Nov 10, 2023 | 5.8000 | 5.8300 | 5.5500 | 5.7400 | 5.7400 | 733,200 |
| Nov 9, 2023 | 5.9800 | 6.0100 | 5.6500 | 5.7100 | 5.7100 | 1,210,700 |
| Nov 8, 2023 | 6.2100 | 6.2700 | 5.8700 | 5.9700 | 5.9700 | 1,150,700 |
| Nov 7, 2023 | 5.9700 | 6.2300 | 5.8700 | 6.2100 | 6.2100 | 1,360,600 |
| Nov 6, 2023 | 6.0200 | 6.1400 | 5.8400 | 5.9300 | 5.9300 | 773,800 |
| Nov 3, 2023 | 5.7100 | 6.1800 | 5.6000 | 6.0400 | 6.0400 | 1,254,600 |
| Nov 2, 2023 | 5.6200 | 5.7800 | 5.5250 | 5.6900 | 5.6900 | 891,200 |
| Nov 1, 2023 | 5.5700 | 5.6900 | 5.4550 | 5.6200 | 5.6200 | 620,400 |
| Oct 31, 2023 | 5.4500 | 5.6450 | 5.3200 | 5.5800 | 5.5800 | 744,200 |
| Oct 30, 2023 | 5.1900 | 5.5500 | 5.1900 | 5.5000 | 5.5000 | 722,700 |
| Oct 27, 2023 | 5.6500 | 5.7800 | 5.1750 | 5.2000 | 5.2000 | 1,014,000 |
| Oct 26, 2023 | 5.6200 | 5.9100 | 5.4800 | 5.6200 | 5.6200 | 1,107,400 |
| Oct 25, 2023 | 5.1700 | 5.7000 | 5.0400 | 5.5900 | 5.5900 | 1,747,400 |
| Oct 24, 2023 | 5.1500 | 5.3600 | 4.9800 | 5.1300 | 5.1300 | 1,281,700 |
| Oct 23, 2023 | 5.1400 | 5.2400 | 4.9000 | 5.0400 | 5.0400 | 1,261,700 |
| Oct 20, 2023 | 5.6100 | 5.6600 | 5.1600 | 5.2000 | 5.2000 | 1,600,300 |
| Oct 19, 2023 | 5.6600 | 5.6900 | 5.5300 | 5.5900 | 5.5900 | 556,900 |
| Oct 18, 2023 | 5.9400 | 5.9500 | 5.6100 | 5.6500 | 5.6500 | 657,500 |
| Oct 17, 2023 | 6.0200 | 6.1900 | 5.9900 | 5.9900 | 5.9900 | 597,600 |
| Oct 16, 2023 | 6.0500 | 6.1300 | 5.9130 | 6.0600 | 6.0600 | 490,600 |
| Oct 13, 2023 | 5.8900 | 6.2200 | 5.8000 | 6.0500 | 6.0500 | 790,500 |
| Oct 12, 2023 | 6.1900 | 6.2500 | 5.8400 | 5.8900 | 5.8900 | 900,000 |
| Oct 11, 2023 | 6.3300 | 6.4300 | 6.1450 | 6.1900 | 6.1900 | 496,400 |
| Oct 10, 2023 | 6.0900 | 6.3750 | 5.9200 | 6.3200 | 6.3200 | 745,700 |
| Oct 9, 2023 | 6.0600 | 6.1400 | 5.9750 | 6.1400 | 6.1400 | 655,900 |
| Oct 6, 2023 | 6.3600 | 6.3900 | 6.1100 | 6.1400 | 6.1400 | 697,700 |
| Oct 5, 2023 | 6.3400 | 6.4900 | 6.2950 | 6.4100 | 6.4100 | 618,500 |
| Oct 4, 2023 | 6.2300 | 6.3950 | 6.1700 | 6.3500 | 6.3500 | 693,200 |
| Oct 3, 2023 | 6.3000 | 6.3250 | 6.0950 | 6.2600 | 6.2600 | 836,700 |
| Oct 2, 2023 | 6.5700 | 6.6300 | 6.2900 | 6.3600 | 6.3600 | 828,400 |
| Sep 29, 2023 | 6.8100 | 6.8500 | 6.5150 | 6.5500 | 6.5500 | 898,100 |
| Sep 28, 2023 | 6.8100 | 6.8200 | 6.6000 | 6.7200 | 6.7200 | 607,700 |
| Sep 27, 2023 | 6.8300 | 6.9500 | 6.6650 | 6.8100 | 6.8100 | 548,000 |
| Sep 26, 2023 | 6.7400 | 7.0400 | 6.7400 | 6.8000 | 6.8000 | 606,100 |
| Sep 25, 2023 | 6.8500 | 6.9100 | 6.7500 | 6.7900 | 6.7900 | 548,900 |
| Sep 22, 2023 | 7.0000 | 7.0000 | 6.8400 | 6.8900 | 6.8900 | 668,700 |
| Sep 21, 2023 | 7.1300 | 7.2000 | 6.8600 | 6.9700 | 6.9700 | 768,800 |
| Sep 20, 2023 | 7.1200 | 7.9200 | 7.0700 | 7.2400 | 7.2400 | 1,467,100 |
| Sep 19, 2023 | 7.1200 | 7.1300 | 6.8100 | 7.1200 | 7.1200 | 1,119,300 |
| Sep 18, 2023 | 7.7900 | 7.8400 | 7.0650 | 7.1300 | 7.1300 | 1,660,100 |
| Sep 15, 2023 | 8.0000 | 8.0300 | 7.5500 | 7.5700 | 7.5700 | 2,938,000 |
| Sep 14, 2023 | 7.9800 | 8.3900 | 7.5700 | 7.9500 | 7.9500 | 2,770,300 |
| Sep 13, 2023 | 7.7300 | 8.0200 | 7.6400 | 7.6600 | 7.6600 | 738,400 |
| Sep 12, 2023 | 7.7500 | 7.8500 | 7.6700 | 7.7500 | 7.7500 | 656,500 |
| Sep 11, 2023 | 7.8700 | 7.9000 | 7.6500 | 7.7500 | 7.7500 | 626,900 |
| Sep 8, 2023 | 7.7200 | 7.8800 | 7.6400 | 7.8700 | 7.8700 | 653,400 |
| Sep 7, 2023 | 7.7500 | 7.8300 | 7.6800 | 7.7100 | 7.7100 | 798,300 |
| Sep 6, 2023 | 7.8400 | 7.8900 | 7.7100 | 7.8100 | 7.8100 | 672,600 |
| Sep 5, 2023 | 7.9200 | 8.0200 | 7.8000 | 7.8700 | 7.8700 | 573,900 |
| Sep 1, 2023 | 7.9200 | 8.0900 | 7.8750 | 7.9400 | 7.9400 | 574,100 |
| Aug 31, 2023 | 7.9000 | 8.0200 | 7.8000 | 7.9000 | 7.9000 | 715,000 |
| Aug 30, 2023 | 7.9400 | 8.0200 | 7.8220 | 7.9200 | 7.9200 | 536,300 |
| Aug 29, 2023 | 7.9100 | 7.9800 | 7.7650 | 7.9500 | 7.9500 | 598,800 |
| Aug 28, 2023 | 8.0700 | 8.1500 | 7.8740 | 7.9300 | 7.9300 | 409,000 |
| Aug 25, 2023 | 7.8600 | 8.0800 | 7.7630 | 8.0400 | 8.0400 | 603,400 |
| Aug 24, 2023 | 8.0300 | 8.0800 | 7.5950 | 7.7500 | 7.7500 | 1,000,700 |
| Aug 23, 2023 | 8.1800 | 8.2300 | 8.0000 | 8.0200 | 8.0200 | 400,200 |
| Aug 22, 2023 | 8.2100 | 8.2800 | 8.0100 | 8.1400 | 8.1400 | 492,200 |
| Aug 21, 2023 | 8.1600 | 8.3200 | 8.0100 | 8.1700 | 8.1700 | 614,100 |
| Aug 18, 2023 | 8.0100 | 8.3300 | 7.9700 | 8.1600 | 8.1600 | 461,900 |
| Aug 17, 2023 | 8.6000 | 8.7500 | 8.1000 | 8.1200 | 8.1200 | 961,700 |
| Aug 16, 2023 | 8.8800 | 8.8850 | 8.6200 | 8.6200 | 8.6200 | 667,400 |
| Aug 15, 2023 | 9.0600 | 9.0700 | 8.6900 | 8.9400 | 8.9400 | 677,100 |
| Aug 14, 2023 | 8.7500 | 9.1500 | 8.6100 | 9.1500 | 9.1500 | 710,400 |
| Aug 11, 2023 | 8.9400 | 9.0100 | 8.6800 | 8.8200 | 8.8200 | 568,300 |
| Aug 10, 2023 | 9.3000 | 9.8900 | 8.9400 | 9.0500 | 9.0500 | 1,983,000 |
| Aug 9, 2023 | 8.1300 | 9.4600 | 8.0800 | 9.3700 | 9.3700 | 3,091,300 |
| Aug 8, 2023 | 8.0000 | 8.0700 | 7.5810 | 8.0300 | 8.0300 | 1,131,200 |
| Aug 7, 2023 | 8.1800 | 8.2100 | 7.6300 | 7.6800 | 7.6800 | 1,072,500 |
| Aug 4, 2023 | 8.3000 | 8.5000 | 8.1900 | 8.2200 | 8.2200 | 650,800 |
| Aug 3, 2023 | 8.1600 | 8.3600 | 8.1000 | 8.3000 | 8.3000 | 666,200 |
| Aug 2, 2023 | 8.0400 | 8.3100 | 7.9650 | 8.2200 | 8.2200 | 624,500 |
| Aug 1, 2023 | 8.2100 | 8.2300 | 7.9700 | 8.1500 | 8.1500 | 683,000 |
| Jul 31, 2023 | 7.9400 | 8.2700 | 7.9350 | 8.2500 | 8.2500 | 745,900 |
| Jul 28, 2023 | 7.7000 | 7.9500 | 7.6600 | 7.9300 | 7.9300 | 675,300 |
| Jul 27, 2023 | 8.0400 | 8.0600 | 7.6200 | 7.6600 | 7.6600 | 1,040,500 |
| Jul 26, 2023 | 8.0300 | 8.1000 | 7.9500 | 7.9900 | 7.9900 | 481,500 |
| Jul 25, 2023 | 8.1400 | 8.2200 | 7.9300 | 8.0200 | 8.0200 | 547,500 |
| Jul 24, 2023 | 7.9100 | 8.2100 | 7.9100 | 8.1700 | 8.1700 | 718,600 |
| Jul 21, 2023 | 8.0800 | 8.1700 | 7.9200 | 8.1100 | 8.1100 | 778,000 |
| Jul 20, 2023 | 8.2500 | 8.2900 | 7.9910 | 8.0000 | 8.0000 | 555,300 |
| Jul 19, 2023 | 8.3800 | 8.4900 | 8.2920 | 8.3300 | 8.3300 | 426,000 |
| Jul 18, 2023 | 8.4000 | 8.5700 | 8.3650 | 8.3800 | 8.3800 | 426,900 |
| Jul 17, 2023 | 8.4100 | 8.5600 | 8.2700 | 8.3700 | 8.3700 | 1,006,900 |
| Jul 14, 2023 | 8.4600 | 8.5400 | 8.3400 | 8.4200 | 8.4200 | 483,800 |
| Jul 13, 2023 | 8.5700 | 8.6200 | 8.4300 | 8.4500 | 8.4500 | 398,100 |
| Jul 12, 2023 | 8.7100 | 8.7100 | 8.4400 | 8.5500 | 8.5500 | 548,300 |
| Jul 11, 2023 | 8.6300 | 8.7400 | 8.4850 | 8.6100 | 8.6100 | 537,600 |
| Jul 10, 2023 | 8.1400 | 8.6800 | 8.1300 | 8.6600 | 8.6600 | 1,057,400 |
| Jul 7, 2023 | 7.9100 | 8.1800 | 7.9000 | 8.1600 | 8.1600 | 631,600 |
| Jul 6, 2023 | 7.8800 | 7.9180 | 7.7300 | 7.8800 | 7.8800 | 645,200 |
| Jul 5, 2023 | 8.0100 | 8.0300 | 7.8000 | 7.9500 | 7.9500 | 755,500 |
| Jul 3, 2023 | 8.1300 | 8.1810 | 7.9250 | 8.0100 | 8.0100 | 570,300 |
| Jun 30, 2023 | 8.0100 | 8.1800 | 7.9000 | 8.1300 | 8.1300 | 710,700 |
| Jun 29, 2023 | 7.9800 | 8.2000 | 7.8700 | 7.9100 | 7.9100 | 874,300 |
| Jun 28, 2023 | 8.0900 | 8.0900 | 7.8700 | 7.9800 | 7.9800 | 1,317,500 |
| Jun 27, 2023 | 8.2000 | 8.2200 | 8.0100 | 8.0800 | 8.0800 | 688,100 |
| Jun 26, 2023 | 8.1200 | 8.2800 | 8.0000 | 8.2000 | 8.2000 | 704,700 |
| Jun 23, 2023 | 8.2500 | 8.2500 | 8.0800 | 8.1600 | 8.1600 | 966,300 |
| Jun 22, 2023 | 8.4600 | 8.4600 | 8.2600 | 8.3000 | 8.3000 | 590,500 |
| Jun 21, 2023 | 8.3600 | 8.6200 | 8.2200 | 8.5200 | 8.5200 | 608,500 |
| Jun 20, 2023 | 8.5300 | 8.5800 | 8.3000 | 8.4100 | 8.4100 | 963,600 |
| Jun 16, 2023 | 8.9500 | 8.9600 | 8.4100 | 8.5700 | 8.5700 | 4,097,300 |
| Jun 15, 2023 | 8.7600 | 8.9400 | 8.5800 | 8.8300 | 8.8300 | 849,100 |
| Jun 14, 2023 | 8.8500 | 8.9350 | 8.5900 | 8.7500 | 8.7500 | 796,100 |
| Jun 13, 2023 | 8.7500 | 8.9900 | 8.5100 | 8.8300 | 8.8300 | 884,500 |
| Jun 12, 2023 | 9.2000 | 9.3600 | 8.4900 | 8.6550 | 8.6550 | 1,656,100 |
| Jun 9, 2023 | 9.2800 | 10.1700 | 8.9100 | 9.1500 | 9.1500 | 3,978,400 |
| Jun 8, 2023 | 9.3900 | 9.5000 | 9.1200 | 9.2400 | 9.2400 | 892,700 |
| Jun 7, 2023 | 9.0700 | 9.4700 | 9.0140 | 9.3800 | 9.3800 | 920,600 |
| Jun 6, 2023 | 9.1100 | 9.2150 | 8.9400 | 9.1100 | 9.1100 | 715,500 |
| Jun 5, 2023 | 9.0500 | 9.2300 | 9.0300 | 9.0700 | 9.0700 | 702,300 |
| Jun 2, 2023 | 9.1700 | 9.2400 | 8.9150 | 9.1400 | 9.1400 | 811,400 |
| Jun 1, 2023 | 9.2200 | 9.3400 | 9.0500 | 9.1000 | 9.1000 | 653,800 |
| May 31, 2023 | 9.1800 | 9.4700 | 9.0000 | 9.2400 | 9.2400 | 684,000 |
| May 30, 2023 | 9.4500 | 9.5000 | 9.0700 | 9.1800 | 9.1800 | 651,100 |
| May 26, 2023 | 8.9700 | 9.3550 | 8.9450 | 9.3200 | 9.3200 | 960,600 |
| May 25, 2023 | 9.2200 | 9.2600 | 8.8800 | 8.9600 | 8.9600 | 711,700 |
| May 24, 2023 | 9.1700 | 9.2700 | 9.0550 | 9.2100 | 9.2100 | 762,300 |
| May 23, 2023 | 9.4400 | 9.7290 | 9.2000 | 9.2600 | 9.2600 | 957,700 |
| May 22, 2023 | 9.4500 | 9.5900 | 9.3500 | 9.5000 | 9.5000 | 665,400 |
| May 19, 2023 | 9.4500 | 9.5300 | 9.2700 | 9.4500 | 9.4500 | 547,900 |
| May 18, 2023 | 9.5000 | 9.5000 | 9.0300 | 9.2900 | 9.2900 | 734,700 |
| May 17, 2023 | 9.0900 | 9.5100 | 8.9400 | 9.5000 | 9.5000 | 800,900 |
| May 16, 2023 | 9.3600 | 9.3800 | 8.8700 | 9.0100 | 9.0100 | 954,700 |
| May 15, 2023 | 9.1400 | 9.6600 | 9.0700 | 9.4900 | 9.4900 | 884,300 |
| May 12, 2023 | 9.2600 | 9.3200 | 8.8800 | 9.1000 | 9.1000 | 533,400 |
| May 11, 2023 | 9.3700 | 9.4500 | 9.0300 | 9.1900 | 9.1900 | 860,400 |
| May 10, 2023 | 9.3200 | 9.6300 | 9.0400 | 9.3600 | 9.3600 | 1,250,400 |
| May 9, 2023 | 8.1500 | 9.2800 | 8.0200 | 9.0700 | 9.0700 | 1,230,200 |
| May 8, 2023 | 8.4200 | 8.4500 | 8.2000 | 8.4100 | 8.4100 | 880,200 |
| May 5, 2023 | 8.5000 | 8.6300 | 8.4100 | 8.4400 | 8.4400 | 796,300 |
| May 4, 2023 | 8.3200 | 8.4850 | 8.1100 | 8.4000 | 8.4000 | 798,600 |
| May 3, 2023 | 8.0500 | 8.5000 | 8.0300 | 8.3400 | 8.3400 | 1,268,200 |
| May 2, 2023 | 8.2800 | 8.3900 | 7.9500 | 8.0000 | 8.0000 | 994,300 |
| May 1, 2023 | 8.1500 | 8.2700 | 7.9800 | 8.2200 | 8.2200 | 853,800 |
| Apr 28, 2023 | 8.2000 | 8.2300 | 8.0500 | 8.1400 | 8.1400 | 695,200 |
| Apr 27, 2023 | 8.3100 | 8.3700 | 8.0600 | 8.1900 | 8.1900 | 727,500 |
| Apr 26, 2023 | 7.7600 | 8.2900 | 7.6600 | 8.2400 | 8.2400 | 1,237,900 |
| Apr 25, 2023 | 7.8100 | 7.8800 | 7.6500 | 7.7700 | 7.7700 | 697,900 |
| Apr 24, 2023 | 8.0100 | 8.0400 | 7.6800 | 7.8500 | 7.8500 | 621,900 |
Related Tickers
ANVS Annovis Bio, Inc.
11.88
+3.39%
SAVA Cassava Sciences, Inc.
20.55
+0.24%
SAVAW Cassava Sciences, Inc.
0.3800
-22.45%
AXSM Axsome Therapeutics, Inc.
73.08
+2.78%
INMB INmune Bio, Inc.
10.14
-4.56%
ALT Altimmune, Inc.
7.57
+1.34%
TGTX TG Therapeutics, Inc.
14.25
+1.06%
AGEN Agenus Inc.
6.46
+11.96%
SLS SELLAS Life Sciences Group, Inc.
1.6300
+5.84%
RVPH Reviva Pharmaceuticals Holdings, Inc.
3.0600
-0.97%