Anavex Life Sciences Corp. Common Stockのデータ

Anavex Life Sciences Corp. Common Stockの基本情報

名前 Anavex Life Sciences Corp. Common Stock
ティッカー AVXL
United States
上場年 nan
セクター Health Care

Anavex Life Sciences Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.67 12.76 13.48 13.22 2081400.0 13.22
2021-02-12 13.9 11.8 12.36 13.21 2290900.0 13.21
2021-02-11 13.62 12.2 12.91 12.7 3185600.0 12.7
2021-02-10 16.04 13.4 15.07 13.67 4171900.0 13.67
2021-02-09 15.04 13.13 13.5 14.99 4061200.0 14.99
2021-02-08 14.44 13.06 13.06 14.1 7981200.0 14.1
2021-02-05 13.76 11.3 13.35 12.39 15681900.0 12.39
2021-02-04 28.7 13.8 19.94 14.91 116590800.0 14.91
2021-02-03 10.98 7.97 8.06 10.38 18086200.0 10.38
2021-02-02 8.0 6.54 6.64 7.53 3161500.0 7.53
2021-02-01 6.57 6.25 6.37 6.53 873400.0 6.53
2021-01-29 6.69 6.12 6.38 6.28 959100.0 6.28
2021-01-28 6.49 6.12 6.12 6.34 907900.0 6.34
2021-01-27 6.42 5.85 6.0 6.03 1074900.0 6.03
2021-01-26 6.36 6.05 6.32 6.09 460300.0 6.09
2021-01-25 6.34 5.99 6.15 6.28 752800.0 6.28
2021-01-22 6.14 5.68 5.7 6.11 1079500.0 6.11
2021-01-21 5.9 5.56 5.84 5.75 547500.0 5.75
2021-01-20 6.06 5.66 6.04 5.82 734200.0 5.82
2021-01-19 6.08 5.79 5.98 5.98 817900.0 5.98
2021-01-15 6.24 5.72 6.04 5.82 805200.0 5.82
2021-01-14 6.09 5.64 5.64 5.92 861700.0 5.92
2021-01-13 5.77 5.45 5.5 5.63 641200.0 5.63
2021-01-12 5.65 5.42 5.55 5.53 468100.0 5.53
2021-01-11 5.71 5.5 5.7 5.6 677400.0 5.6
2021-01-08 5.78 5.54 5.57 5.64 517000.0 5.64
2021-01-07 5.62 5.4 5.49 5.58 508100.0 5.58
2021-01-06 5.57 5.17 5.17 5.46 989700.0 5.46
2021-01-05 5.35 5.12 5.28 5.17 663100.0 5.17
2021-01-04 5.52 5.12 5.45 5.29 826600.0 5.29
2020-12-31 5.68 5.31 5.43 5.4 965800.0 5.4
2020-12-30 5.7 5.37 5.6 5.49 872900.0 5.49
2020-12-29 5.74 5.26 5.55 5.51 1334500.0 5.51
2020-12-28 6.05 5.48 5.94 5.62 1751000.0 5.62
2020-12-24 6.02 5.62 6.02 5.75 575400.0 5.75
2020-12-23 6.19 5.74 6.12 5.85 1124700.0 5.85
2020-12-22 6.62 5.98 6.5 6.04 1374400.0 6.04
2020-12-21 6.61 5.92 6.05 6.49 1354000.0 6.49
2020-12-18 6.5 6.05 6.44 6.05 1538200.0 6.05
2020-12-17 6.5 5.73 5.77 6.39 1885700.0 6.39
2020-12-16 5.95 5.39 5.95 5.8 2405800.0 5.8
2020-12-15 6.38 5.68 6.25 5.99 11217900.0 5.99
2020-12-14 5.39 5.05 5.05 5.19 763500.0 5.19
2020-12-11 5.12 4.87 5.02 5.0 637900.0 5.0
2020-12-10 5.09 4.64 4.66 5.01 1015800.0 5.01
2020-12-09 4.9 4.51 4.84 4.65 766800.0 4.65
2020-12-08 4.9 4.75 4.77 4.8 528000.0 4.8
2020-12-07 4.97 4.68 4.9 4.82 673100.0 4.82
2020-12-04 4.99 4.53 4.9 4.87 1457600.0 4.87
2020-12-03 5.48 4.91 5.39 4.96 1178200.0 4.96
2020-12-02 5.48 5.15 5.22 5.44 671700.0 5.44
2020-12-01 5.54 5.22 5.33 5.24 832800.0 5.24
2020-11-30 5.5 5.19 5.43 5.33 783200.0 5.33
2020-11-27 5.4 5.18 5.19 5.37 552100.0 5.37
2020-11-25 5.27 4.92 4.95 5.2 548300.0 5.2
2020-11-24 5.15 4.9 5.15 4.95 935000.0 4.95
2020-11-23 5.23 5.05 5.15 5.15 555500.0 5.15
2020-11-20 5.2 4.96 5.03 5.17 576900.0 5.17
2020-11-19 5.18 4.91 5.17 5.06 1362100.0 5.06
2020-11-18 5.36 5.13 5.23 5.17 562900.0 5.17
2020-11-17 5.37 5.14 5.18 5.22 631100.0 5.22
2020-11-16 5.41 4.98 5.38 5.2 1373100.0 5.2
2020-11-13 5.43 5.21 5.37 5.38 646200.0 5.38
2020-11-12 5.45 5.1 5.24 5.36 741600.0 5.36
2020-11-11 5.46 5.21 5.43 5.25 1068500.0 5.25
2020-11-10 5.42 4.8 5.12 5.42 2008000.0 5.42
2020-11-09 5.74 4.89 5.66 4.91 2812000.0 4.91
2020-11-06 7.69 4.86 7.56 4.91 7750100.0 4.91
2020-11-05 7.66 6.37 6.45 7.58 2819800.0 7.58
2020-11-04 6.65 6.05 6.09 6.34 1752700.0 6.34
2020-11-03 6.1 5.62 5.74 6.07 1079300.0 6.07
2020-11-02 5.99 5.59 5.97 5.71 829600.0 5.71
2020-10-30 6.03 5.71 5.97 5.9 914200.0 5.9
2020-10-29 6.01 5.49 5.65 5.98 945700.0 5.98
2020-10-28 5.8 5.42 5.5 5.59 712600.0 5.59
2020-10-27 5.71 5.36 5.57 5.67 870900.0 5.67
2020-10-26 6.06 5.41 5.7 5.6 1948400.0 5.6
2020-10-23 5.8 5.3 5.37 5.72 2102900.0 5.72
2020-10-22 5.32 5.04 5.15 5.26 659100.0 5.26
2020-10-21 5.44 5.01 5.43 5.15 1087300.0 5.15
2020-10-20 5.41 5.11 5.3 5.19 1426200.0 5.19
2020-10-19 5.55 4.9 4.93 5.28 2965600.0 5.28
2020-10-16 5.09 4.71 4.79 4.84 1535000.0 4.84
2020-10-15 5.59 4.49 5.22 4.75 11971600.0 4.75
2020-10-14 4.48 4.3 4.45 4.34 315900.0 4.34
2020-10-13 4.53 4.33 4.4 4.46 283200.0 4.46
2020-10-12 4.44 4.25 4.27 4.42 436300.0 4.42
2020-10-09 4.44 4.27 4.34 4.3 395300.0 4.3
2020-10-08 4.47 4.33 4.47 4.33 394400.0 4.33
2020-10-07 4.58 4.33 4.4 4.41 579200.0 4.41
2020-10-06 4.68 4.23 4.49 4.32 740400.0 4.32
2020-10-05 4.39 4.07 4.07 4.37 572300.0 4.37
2020-10-02 4.17 3.95 4.1 4.01 874300.0 4.01
2020-10-01 4.56 4.22 4.55 4.23 738300.0 4.23
2020-09-30 4.82 4.42 4.49 4.55 1239000.0 4.55
2020-09-29 4.73 4.32 4.72 4.68 1190000.0 4.68
2020-09-28 4.72 3.98 4.09 4.66 1748300.0 4.66
2020-09-25 4.02 3.82 3.82 3.87 782200.0 3.87
2020-09-24 3.99 3.75 3.87 3.87 454600.0 3.87
2020-09-23 4.07 3.88 4.05 3.9 582100.0 3.9
2020-09-22 4.12 3.97 4.07 4.06 610900.0 4.06
2020-09-21 4.28 4.06 4.23 4.09 571900.0 4.09
2020-09-18 4.51 4.18 4.19 4.25 1407500.0 4.25
2020-09-17 4.27 4.02 4.09 4.19 493500.0 4.19
2020-09-16 4.14 4.0 4.06 4.06 369600.0 4.06
2020-09-15 4.18 3.99 4.09 4.02 449800.0 4.02
2020-09-14 4.12 3.94 3.98 4.06 605400.0 4.06
2020-09-11 4.06 3.89 3.9 3.91 432400.0 3.91
2020-09-10 4.16 3.85 4.14 3.88 456400.0 3.88
2020-09-09 4.11 3.85 3.86 4.08 588500.0 4.08
2020-09-08 4.0 3.65 3.96 3.8 708100.0 3.8
2020-09-04 4.04 3.72 4.04 3.81 743300.0 3.81
2020-09-03 4.18 3.98 4.16 3.99 376500.0 3.99
2020-09-02 4.19 3.95 4.12 4.19 526100.0 4.19
2020-09-01 4.28 4.1 4.26 4.11 256800.0 4.11
2020-08-31 4.27 4.12 4.22 4.24 372700.0 4.24
2020-08-28 4.26 4.13 4.16 4.18 399000.0 4.18
2020-08-27 4.24 4.05 4.19 4.2 408300.0 4.2
2020-08-26 4.19 3.99 3.99 4.16 449700.0 4.16
2020-08-25 4.17 3.96 4.12 3.98 536400.0 3.98
2020-08-24 4.4 4.09 4.4 4.13 741000.0 4.13
2020-08-21 4.4 4.24 4.34 4.39 481200.0 4.39
2020-08-20 4.47 4.27 4.47 4.37 370000.0 4.37
2020-08-19 4.5 4.33 4.4 4.41 573000.0 4.41
2020-08-18 4.45 4.21 4.43 4.3 410600.0 4.3
2020-08-17 4.54 4.12 4.25 4.43 516300.0 4.43
2020-08-14 4.24 4.07 4.19 4.19 307000.0 4.19
2020-08-13 4.2 4.05 4.05 4.15 384600.0 4.15
2020-08-12 4.1 3.94 3.95 4.0 525100.0 4.0
2020-08-11 4.07 3.85 4.06 3.92 692400.0 3.92
2020-08-10 4.19 3.88 4.15 3.95 954300.0 3.95
2020-08-07 4.31 3.87 4.19 4.2 1066600.0 4.2
2020-08-06 5.05 3.72 5.0 4.24 3013800.0 4.24
2020-08-05 4.97 4.5 4.93 4.55 1120300.0 4.55
2020-08-04 4.88 4.36 4.39 4.8 811200.0 4.8
2020-08-03 4.44 4.21 4.26 4.42 555100.0 4.42
2020-07-31 4.48 4.18 4.45 4.22 662100.0 4.22
2020-07-30 4.53 4.41 4.41 4.47 387700.0 4.47
2020-07-29 4.51 4.4 4.46 4.48 453100.0 4.48
2020-07-28 4.58 4.42 4.48 4.43 250200.0 4.43
2020-07-27 4.59 4.38 4.42 4.5 419400.0 4.5
2020-07-24 4.52 4.32 4.47 4.42 341800.0 4.42
2020-07-23 4.63 4.4 4.4 4.47 451600.0 4.47
2020-07-22 4.68 4.41 4.6 4.43 391200.0 4.43
2020-07-21 4.67 4.39 4.5 4.54 584900.0 4.54
2020-07-20 4.6 4.36 4.38 4.45 476700.0 4.45
2020-07-17 4.56 4.33 4.48 4.43 627900.0 4.43
2020-07-16 4.53 4.36 4.48 4.52 337900.0 4.52
2020-07-15 4.69 4.43 4.69 4.51 492800.0 4.51
2020-07-14 4.54 4.25 4.25 4.54 485800.0 4.54
2020-07-13 4.77 4.3 4.74 4.32 932500.0 4.32
2020-07-10 4.88 4.68 4.88 4.71 535400.0 4.71
2020-07-09 4.95 4.71 4.76 4.78 620200.0 4.78
2020-07-08 4.93 4.6 4.67 4.74 653500.0 4.74
2020-07-07 4.72 4.55 4.64 4.65 460100.0 4.65
2020-07-06 4.98 4.43 4.98 4.65 1119500.0 4.65
2020-07-02 5.06 4.88 5.06 4.95 479700.0 4.95
2020-07-01 5.18 4.85 5.0 5.0 675300.0 5.0
2020-06-30 5.09 4.84 5.04 4.92 867700.0 4.92
2020-06-29 5.32 5.0 5.18 5.07 735400.0 5.07
2020-06-26 5.41 4.91 5.12 5.09 1827800.0 5.09
2020-06-25 5.45 4.98 5.01 5.2 896500.0 5.2
2020-06-24 5.21 4.82 4.99 5.08 909200.0 5.08
2020-06-23 5.66 5.0 5.27 5.06 1515300.0 5.06
2020-06-22 5.33 4.93 5.14 5.18 1286100.0 5.18
2020-06-19 5.43 4.78 5.08 4.8 1807700.0 4.8
2020-06-18 5.3 4.2 4.25 5.19 2829400.0 5.19
2020-06-17 4.49 4.16 4.2 4.3 1141400.0 4.3
2020-06-16 4.3 4.09 4.21 4.15 842900.0 4.15
2020-06-15 4.09 3.61 3.74 4.08 742000.0 4.08
2020-06-12 3.88 3.64 3.72 3.77 592700.0 3.77
2020-06-11 3.92 3.6 3.9 3.62 982300.0 3.62
2020-06-10 4.14 3.95 4.11 4.06 612200.0 4.06
2020-06-09 4.19 3.91 3.98 4.07 689900.0 4.07
2020-06-08 4.1 3.84 3.99 4.05 594800.0 4.05
2020-06-05 4.17 3.85 4.05 3.9 566400.0 3.9
2020-06-04 4.15 3.84 4.0 3.91 730100.0 3.91
2020-06-03 4.0 3.8 4.0 3.82 529300.0 3.82
2020-06-02 4.04 3.86 4.04 3.97 455100.0 3.97
2020-06-01 4.21 4.02 4.12 4.02 505800.0 4.02
2020-05-29 4.14 3.95 3.99 4.11 405800.0 4.11
2020-05-28 4.27 3.97 4.27 4.0 614400.0 4.0
2020-05-27 4.24 3.96 4.14 4.21 559100.0 4.21
2020-05-26 4.36 4.07 4.33 4.09 609900.0 4.09
2020-05-22 4.39 4.11 4.24 4.24 668500.0 4.24
2020-05-21 4.25 3.93 4.08 4.22 766600.0 4.22
2020-05-20 4.08 3.84 3.95 4.08 732700.0 4.08
2020-05-19 3.94 3.66 3.72 3.82 556300.0 3.82
2020-05-18 3.87 3.6 3.65 3.73 680500.0 3.73
2020-05-15 3.63 3.42 3.5 3.5 544500.0 3.5
2020-05-14 3.68 3.46 3.68 3.49 796300.0 3.49
2020-05-13 4.11 3.66 3.96 3.78 1000700.0 3.78
2020-05-12 4.24 3.67 3.78 3.96 1002400.0 3.96
2020-05-11 3.92 3.5 3.5 3.74 808100.0 3.74
2020-05-08 3.53 3.25 3.36 3.48 454400.0 3.48
2020-05-07 3.45 3.26 3.45 3.34 461900.0 3.34
2020-05-06 3.39 3.25 3.29 3.33 293300.0 3.33
2020-05-05 3.46 3.29 3.36 3.31 375900.0 3.31
2020-05-04 3.39 3.15 3.27 3.28 280800.0 3.28
2020-05-01 3.43 3.05 3.38 3.33 833700.0 3.33
2020-04-30 3.64 3.41 3.56 3.46 523900.0 3.46
2020-04-29 3.63 3.32 3.37 3.57 757400.0 3.57
2020-04-28 3.45 3.28 3.44 3.33 454400.0 3.33
2020-04-27 3.45 3.27 3.37 3.41 568200.0 3.41
2020-04-24 3.4 3.27 3.36 3.37 451500.0 3.37
2020-04-23 3.49 3.21 3.49 3.31 1014300.0 3.31
2020-04-22 3.31 3.16 3.27 3.17 304700.0 3.17
2020-04-21 3.21 3.01 3.06 3.19 571200.0 3.19
2020-04-20 3.3 3.07 3.23 3.13 451400.0 3.13
2020-04-17 3.25 3.12 3.21 3.23 361900.0 3.23
2020-04-16 3.21 3.01 3.14 3.14 421800.0 3.14
2020-04-15 3.27 3.08 3.19 3.17 399000.0 3.17
2020-04-14 3.35 3.07 3.12 3.29 754300.0 3.29
2020-04-13 3.09 2.96 3.04 3.06 403200.0 3.06
2020-04-09 3.12 2.9 3.02 3.08 636400.0 3.08
2020-04-08 3.01 2.81 2.91 2.93 413800.0 2.93
2020-04-07 3.09 2.74 3.05 2.85 619900.0 2.85
2020-04-06 2.97 2.68 2.74 2.95 888000.0 2.95
2020-04-03 2.68 2.53 2.64 2.62 566700.0 2.62
2020-04-02 2.83 2.58 2.79 2.63 918000.0 2.63
2020-04-01 3.11 2.81 3.04 2.82 1093900.0 2.82
2020-03-31 3.46 2.92 3.02 3.15 2086100.0 3.15
2020-03-30 3.02 2.67 2.9 3.01 1140800.0 3.01
2020-03-27 3.01 2.76 2.9 2.92 647400.0 2.92
2020-03-26 3.07 2.82 2.88 2.98 1058500.0 2.98
2020-03-25 3.16 2.77 2.98 2.89 656300.0 2.89
2020-03-24 3.08 2.65 3.02 2.99 1063400.0 2.99
2020-03-23 2.95 2.23 2.46 2.81 882400.0 2.81
2020-03-20 2.65 2.39 2.54 2.43 2003800.0 2.43
2020-03-19 2.55 2.28 2.31 2.49 1256000.0 2.49
2020-03-18 2.51 2.27 2.48 2.38 1363800.0 2.38
2020-03-17 2.64 2.4 2.55 2.52 1537100.0 2.52
2020-03-16 2.54 2.2 2.5 2.49 1514500.0 2.49
2020-03-13 2.95 2.55 2.93 2.65 1493600.0 2.65
2020-03-12 3.0 2.66 3.0 2.69 1926700.0 2.69
2020-03-11 3.55 3.19 3.45 3.32 1057400.0 3.32
2020-03-10 3.78 3.38 3.7 3.55 891900.0 3.55
2020-03-09 3.89 3.51 3.76 3.57 945800.0 3.57
2020-03-06 4.24 3.82 4.24 4.08 1163000.0 4.08
2020-03-05 4.44 4.12 4.14 4.2 855700.0 4.2
2020-03-04 4.54 4.03 4.35 4.25 1138300.0 4.25
2020-03-03 4.39 4.07 4.16 4.23 1519200.0 4.23
2020-03-02 4.13 3.7 3.82 4.12 1581800.0 4.12
2020-02-28 3.82 3.47 3.52 3.81 1807700.0 3.81
2020-02-27 4.19 3.8 4.12 3.81 1487400.0 3.81
2020-02-26 4.38 3.94 4.33 4.09 1579300.0 4.09
2020-02-25 4.78 4.28 4.76 4.39 1970400.0 4.39
2020-02-24 5.05 4.63 4.92 4.72 1876800.0 4.72
2020-02-21 5.35 4.91 5.15 5.09 1407400.0 5.09
2020-02-20 5.71 5.0 5.14 5.16 1271400.0 5.16
2020-02-19 6.31 4.88 5.98 5.34 3676400.0 5.34
2020-02-18 6.0 5.05 5.1 5.81 2350200.0 5.81