Anavex Life Sciences Corp. (AVXL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
16 abr 2023 - 16 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 abr 2024 | 4.1500 | 4.1900 | 4.0600 | 4.1200 | 4.1200 | 1,249,889 |
| 15 abr 2024 | 4.3100 | 4.3640 | 4.1750 | 4.2300 | 4.2300 | 1,089,900 |
| 12 abr 2024 | 4.4100 | 4.4660 | 4.1600 | 4.2950 | 4.2950 | 1,127,600 |
| 11 abr 2024 | 4.3000 | 4.5000 | 4.3000 | 4.4500 | 4.4500 | 803,800 |
| 10 abr 2024 | 4.2300 | 4.2950 | 4.1700 | 4.2900 | 4.2900 | 1,411,500 |
| 09 abr 2024 | 4.4000 | 4.4450 | 4.2900 | 4.3900 | 4.3900 | 975,700 |
| 08 abr 2024 | 4.4500 | 4.5100 | 4.3400 | 4.3900 | 4.3900 | 862,100 |
| 05 abr 2024 | 4.4500 | 4.5200 | 4.3400 | 4.4200 | 4.4200 | 1,115,100 |
| 04 abr 2024 | 4.6900 | 4.7020 | 4.4600 | 4.4800 | 4.4800 | 1,524,900 |
| 03 abr 2024 | 4.5200 | 4.7600 | 4.4550 | 4.6200 | 4.6200 | 1,077,100 |
| 02 abr 2024 | 4.8500 | 4.8650 | 4.5150 | 4.5400 | 4.5400 | 1,470,200 |
| 01 abr 2024 | 5.0800 | 5.0800 | 4.8750 | 5.0200 | 5.0200 | 819,500 |
| 28 mar 2024 | 5.0100 | 5.2000 | 4.9810 | 5.0900 | 5.0900 | 978,000 |
| 27 mar 2024 | 4.9100 | 5.1100 | 4.8000 | 5.0600 | 5.0600 | 932,800 |
| 26 mar 2024 | 4.6600 | 5.0300 | 4.6150 | 4.8400 | 4.8400 | 1,343,800 |
| 25 mar 2024 | 4.6600 | 4.7100 | 4.4800 | 4.5500 | 4.5500 | 1,354,600 |
| 22 mar 2024 | 5.0500 | 5.0800 | 4.6300 | 4.6600 | 4.6600 | 1,299,000 |
| 21 mar 2024 | 5.1900 | 5.2900 | 5.1000 | 5.1100 | 5.1100 | 1,097,300 |
| 20 mar 2024 | 4.8500 | 5.1200 | 4.8200 | 5.1200 | 5.1200 | 988,600 |
| 19 mar 2024 | 4.8500 | 4.9200 | 4.8000 | 4.8400 | 4.8400 | 1,530,200 |
| 18 mar 2024 | 5.1100 | 5.1500 | 4.8100 | 4.8200 | 4.8200 | 1,534,100 |
| 15 mar 2024 | 5.0900 | 5.2800 | 5.0800 | 5.1100 | 5.1100 | 6,456,900 |
| 14 mar 2024 | 5.3400 | 5.3600 | 5.0900 | 5.1400 | 5.1400 | 1,249,400 |
| 13 mar 2024 | 5.2700 | 5.5730 | 5.1850 | 5.3800 | 5.3800 | 1,302,700 |
| 12 mar 2024 | 5.2100 | 5.3000 | 5.0800 | 5.2000 | 5.2000 | 1,151,300 |
| 11 mar 2024 | 5.4300 | 5.5150 | 5.1600 | 5.1900 | 5.1900 | 1,446,300 |
| 08 mar 2024 | 5.2300 | 5.4800 | 5.2220 | 5.4500 | 5.4500 | 1,137,000 |
| 07 mar 2024 | 5.1000 | 5.3400 | 5.0300 | 5.1900 | 5.1900 | 1,393,900 |
| 06 mar 2024 | 5.0800 | 5.1100 | 4.9600 | 5.0200 | 5.0200 | 1,213,000 |
| 05 mar 2024 | 5.0500 | 5.1500 | 4.9600 | 4.9800 | 4.9800 | 913,500 |
| 04 mar 2024 | 5.3300 | 5.3500 | 4.9850 | 5.1100 | 5.1100 | 1,003,100 |
| 01 mar 2024 | 5.1900 | 5.4190 | 5.1250 | 5.2800 | 5.2800 | 990,100 |
| 29 feb 2024 | 5.4300 | 5.5080 | 5.1150 | 5.1400 | 5.1400 | 1,002,900 |
| 28 feb 2024 | 5.2600 | 5.3960 | 5.2100 | 5.3000 | 5.3000 | 811,500 |
| 27 feb 2024 | 5.0200 | 5.3700 | 4.9500 | 5.3300 | 5.3300 | 1,583,900 |
| 26 feb 2024 | 4.9500 | 5.0500 | 4.7950 | 4.9800 | 4.9800 | 1,609,300 |
| 23 feb 2024 | 5.0000 | 5.1400 | 4.8700 | 4.9200 | 4.9200 | 1,612,200 |
| 22 feb 2024 | 5.0700 | 5.1200 | 4.9500 | 5.0100 | 5.0100 | 1,862,200 |
| 21 feb 2024 | 5.3800 | 5.4400 | 5.0400 | 5.0800 | 5.0800 | 1,360,300 |
| 20 feb 2024 | 5.6000 | 5.6650 | 5.3200 | 5.3600 | 5.3600 | 1,083,000 |
| 16 feb 2024 | 5.7400 | 5.8200 | 5.6300 | 5.6700 | 5.6700 | 782,400 |
| 15 feb 2024 | 5.8800 | 5.9700 | 5.6400 | 5.8300 | 5.8300 | 861,800 |
| 14 feb 2024 | 5.6800 | 5.9100 | 5.5500 | 5.8400 | 5.8400 | 706,800 |
| 13 feb 2024 | 5.9400 | 5.9500 | 5.5200 | 5.5750 | 5.5750 | 1,175,400 |
| 12 feb 2024 | 5.8200 | 6.1500 | 5.8110 | 6.1400 | 6.1400 | 972,900 |
| 09 feb 2024 | 5.7700 | 5.8300 | 5.6500 | 5.7800 | 5.7800 | 830,600 |
| 08 feb 2024 | 5.6600 | 5.8000 | 5.5300 | 5.6900 | 5.6900 | 1,129,300 |
| 07 feb 2024 | 5.9400 | 6.0200 | 5.4700 | 5.5900 | 5.5900 | 1,557,900 |
| 06 feb 2024 | 5.3100 | 5.7900 | 5.3000 | 5.7900 | 5.7900 | 1,580,400 |
| 05 feb 2024 | 5.6900 | 5.7100 | 5.2900 | 5.3600 | 5.3600 | 1,814,300 |
| 02 feb 2024 | 6.0400 | 6.1100 | 5.7030 | 5.7300 | 5.7300 | 1,623,900 |
| 01 feb 2024 | 6.0000 | 6.1500 | 5.8700 | 6.1500 | 6.1500 | 810,200 |
| 31 ene 2024 | 6.2700 | 6.3610 | 5.9700 | 5.9700 | 5.9700 | 1,046,300 |
| 30 ene 2024 | 6.6700 | 6.6700 | 6.2900 | 6.2900 | 6.2900 | 1,027,400 |
| 29 ene 2024 | 6.3400 | 6.8190 | 6.2500 | 6.7500 | 6.7500 | 976,900 |
| 26 ene 2024 | 6.7300 | 6.8990 | 6.3100 | 6.3300 | 6.3300 | 1,022,500 |
| 25 ene 2024 | 6.5800 | 6.7290 | 6.4800 | 6.6400 | 6.6400 | 771,600 |
| 24 ene 2024 | 6.7300 | 6.8300 | 6.5700 | 6.5800 | 6.5800 | 849,800 |
| 23 ene 2024 | 6.7000 | 6.8000 | 6.4700 | 6.6000 | 6.6000 | 738,700 |
| 22 ene 2024 | 6.0900 | 6.6200 | 6.0900 | 6.6000 | 6.6000 | 1,334,400 |
| 19 ene 2024 | 6.0100 | 6.1000 | 5.8000 | 6.0500 | 6.0500 | 1,209,900 |
| 18 ene 2024 | 6.1000 | 6.1000 | 5.9000 | 6.0100 | 6.0100 | 730,100 |
| 17 ene 2024 | 5.8700 | 6.0650 | 5.7500 | 6.0500 | 6.0500 | 791,200 |
| 16 ene 2024 | 5.9600 | 6.0110 | 5.7850 | 5.9800 | 5.9800 | 1,276,500 |
| 12 ene 2024 | 6.0300 | 6.2000 | 5.9100 | 5.9900 | 5.9900 | 1,365,400 |
| 11 ene 2024 | 6.2000 | 6.2000 | 5.9500 | 6.0100 | 6.0100 | 1,565,500 |
| 10 ene 2024 | 6.4000 | 6.5400 | 6.1900 | 6.2500 | 6.2500 | 1,163,200 |
| 09 ene 2024 | 6.4600 | 6.5350 | 6.3400 | 6.4100 | 6.4100 | 1,115,000 |
| 08 ene 2024 | 5.9400 | 6.5600 | 5.8300 | 6.5600 | 6.5600 | 2,041,900 |
| 05 ene 2024 | 6.1500 | 6.1800 | 5.9400 | 6.0100 | 6.0100 | 2,443,600 |
| 04 ene 2024 | 6.5900 | 6.8500 | 6.2100 | 6.2900 | 6.2900 | 2,533,200 |
| 03 ene 2024 | 6.0900 | 6.9320 | 6.0000 | 6.5300 | 6.5300 | 3,363,000 |
| 02 ene 2024 | 5.9000 | 6.9500 | 5.7900 | 6.0450 | 6.0450 | 9,264,800 |
| 29 dic 2023 | 9.5800 | 9.5800 | 9.2600 | 9.3100 | 9.3100 | 1,014,600 |
| 28 dic 2023 | 9.9100 | 10.0660 | 9.4400 | 9.6000 | 9.6000 | 1,269,300 |
| 27 dic 2023 | 9.4200 | 9.9100 | 9.3600 | 9.9100 | 9.9100 | 1,380,100 |
| 26 dic 2023 | 9.0800 | 9.4800 | 8.9400 | 9.3800 | 9.3800 | 1,240,500 |
| 22 dic 2023 | 8.8300 | 9.4000 | 8.8000 | 8.9500 | 8.9500 | 1,267,300 |
| 21 dic 2023 | 9.3250 | 9.3410 | 8.5000 | 8.7500 | 8.7500 | 1,977,500 |
| 20 dic 2023 | 9.9500 | 10.2100 | 8.7500 | 8.8500 | 8.8500 | 2,575,000 |
| 19 dic 2023 | 9.0000 | 10.4500 | 8.9310 | 9.9500 | 9.9500 | 4,297,200 |
| 18 dic 2023 | 8.9500 | 9.1300 | 8.6990 | 8.7900 | 8.7900 | 1,007,700 |
| 15 dic 2023 | 8.8700 | 9.0000 | 8.6900 | 8.8400 | 8.8400 | 1,812,800 |
| 14 dic 2023 | 8.6000 | 8.9000 | 8.6000 | 8.7800 | 8.7800 | 1,331,200 |
| 13 dic 2023 | 7.9000 | 8.4500 | 7.8400 | 8.4500 | 8.4500 | 1,138,600 |
| 12 dic 2023 | 7.8500 | 8.0300 | 7.7900 | 7.8900 | 7.8900 | 851,800 |
| 11 dic 2023 | 8.0100 | 8.0200 | 7.6600 | 7.9100 | 7.9100 | 711,900 |
| 08 dic 2023 | 8.1200 | 8.2400 | 7.9300 | 7.9600 | 7.9600 | 694,700 |
| 07 dic 2023 | 8.0200 | 8.1900 | 7.9200 | 8.1300 | 8.1300 | 815,000 |
| 06 dic 2023 | 8.0900 | 8.1900 | 7.9150 | 8.0100 | 8.0100 | 834,600 |
| 05 dic 2023 | 8.1500 | 8.1700 | 7.9300 | 7.9500 | 7.9500 | 965,600 |
| 04 dic 2023 | 7.6100 | 8.3200 | 7.5800 | 8.2000 | 8.2000 | 1,337,000 |
| 01 dic 2023 | 7.1500 | 7.6200 | 7.0100 | 7.5700 | 7.5700 | 1,070,200 |
| 30 nov 2023 | 7.2700 | 7.4200 | 7.0720 | 7.2100 | 7.2100 | 1,182,400 |
| 29 nov 2023 | 6.8800 | 7.2300 | 6.8300 | 7.0900 | 7.0900 | 1,148,600 |
| 28 nov 2023 | 6.5300 | 6.8600 | 6.2900 | 6.7800 | 6.7800 | 860,400 |
| 27 nov 2023 | 6.8500 | 7.0000 | 6.1800 | 6.3600 | 6.3600 | 2,263,000 |
| 24 nov 2023 | 6.8500 | 7.2490 | 6.8100 | 7.0700 | 7.0700 | 676,600 |
| 22 nov 2023 | 6.7600 | 6.8870 | 6.5350 | 6.7000 | 6.7000 | 948,200 |
| 21 nov 2023 | 7.0000 | 7.5400 | 6.7000 | 6.7200 | 6.7200 | 2,402,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.