MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AVXL — Anavex Life Sciences
NasdaqAnavex Life Sciences
$1.82
-0.07(-3.70%)
- O
- 1.88
- H
- 1.88
- L
- 1.72
- V
- 1.99M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.82
Period Return-80.24%
Period High$13.99
Period Low$1.72
Avg Daily Volume1.40M
Total Trading Days365
AVXL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.88 | $1.88 | $1.72 | $1.82 | $-0.07 | -3.70% | 1,988,889 | $1.79 | $1.72 $1.88 |
| Oct 1, 2026 | $2.00 | $2.01 | $1.88 | $1.89 | $-0.13 | -6.44% | 2,342,819 | $1.92 | $1.88 $2.01 |
| Sep 30, 2026 | $2.38 | $2.38 | $1.89 | $2.02 | $-0.34 | -14.41% | 2,965,136 | $2.09 | $1.89 $2.38 |
| Sep 29, 2026 | $2.35 | $2.42 | $2.31 | $2.36 | +$0.01 | +0.43% | 1,756,147 | $2.37 | $2.31 $2.42 |
| Sep 28, 2026 | $2.42 | $2.43 | $2.35 | $2.35 | $-0.03 | -1.26% | 522,543 | $2.36 | $2.35 $2.43 |
| Sep 25, 2026 | $2.35 | $2.43 | $2.32 | $2.38 | +$0.04 | +1.71% | 744,393 | $2.38 | $2.32 $2.43 |
| Sep 24, 2026 | $2.33 | $2.37 | $2.27 | $2.34 | $-0.01 | -0.43% | 937,053 | $2.32 | $2.27 $2.37 |
| Sep 23, 2026 | $2.47 | $2.49 | $2.31 | $2.35 | $-0.12 | -4.86% | 779,168 | $2.34 | $2.31 $2.49 |
| Sep 22, 2026 | $2.41 | $2.49 | $2.39 | $2.47 | +$0.07 | +2.92% | 639,993 | $2.45 | $2.39 $2.49 |
| Sep 21, 2026 | $2.42 | $2.42 | $2.35 | $2.40 | $-0.02 | -0.83% | 574,478 | $2.39 | $2.35 $2.42 |
| Sep 18, 2026 | $2.42 | $2.45 | $2.38 | $2.42 | +$0.01 | +0.41% | 920,589 | $2.42 | $2.38 $2.45 |
| Sep 17, 2026 | $2.41 | $2.48 | $2.41 | $2.41 | +$0.05 | +2.12% | 364,751 | $2.42 | $2.41 $2.48 |
| Sep 16, 2026 | $2.44 | $2.47 | $2.31 | $2.36 | $-0.08 | -3.28% | 906,105 | $2.37 | $2.31 $2.47 |
| Sep 15, 2026 | $2.59 | $2.59 | $2.43 | $2.44 | $-0.16 | -6.15% | 944,994 | $2.49 | $2.43 $2.59 |
| Sep 14, 2026 | $2.61 | $2.64 | $2.55 | $2.60 | $-0.02 | -0.76% | 657,926 | $2.59 | $2.55 $2.64 |
| Sep 11, 2026 | $2.71 | $2.74 | $2.61 | $2.62 | $-0.04 | -1.50% | 624,097 | $2.66 | $2.61 $2.74 |
| Sep 10, 2026 | $2.71 | $2.74 | $2.62 | $2.66 | $-0.09 | -3.27% | 433,768 | $2.65 | $2.62 $2.74 |
| Sep 9, 2026 | $2.84 | $2.90 | $2.74 | $2.75 | $-0.10 | -3.51% | 438,581 | $2.78 | $2.74 $2.90 |
| Sep 8, 2026 | $2.81 | $2.88 | $2.77 | $2.85 | $-0.01 | -0.35% | 559,136 | $2.84 | $2.77 $2.88 |
| Sep 4, 2026 | $2.82 | $2.91 | $2.81 | $2.86 | +$0.01 | +0.35% | 307,151 | $2.86 | $2.81 $2.91 |
| Sep 3, 2026 | $2.90 | $2.94 | $2.82 | $2.85 | $-0.04 | -1.38% | 421,923 | $2.86 | $2.82 $2.94 |
| Sep 2, 2026 | $2.88 | $2.98 | $2.82 | $2.89 | +$0.02 | +0.70% | 586,517 | $2.88 | $2.82 $2.98 |
| Sep 1, 2026 | $2.79 | $2.90 | $2.76 | $2.87 | +$0.07 | +2.50% | 826,676 | $2.84 | $2.76 $2.90 |
| Aug 31, 2026 | $2.95 | $2.97 | $2.78 | $2.80 | $-0.19 | -6.35% | 1,034,003 | $2.86 | $2.78 $2.97 |
| Aug 28, 2026 | $3.12 | $3.13 | $2.96 | $2.99 | $-0.14 | -4.47% | 893,448 | $3.02 | $2.96 $3.13 |
| Aug 27, 2026 | $3.25 | $3.26 | $3.12 | $3.13 | $-0.11 | -3.40% | 652,701 | $3.18 | $3.12 $3.26 |
| Aug 26, 2026 | $3.50 | $3.54 | $3.22 | $3.24 | $-0.32 | -8.99% | 1,180,598 | $3.29 | $3.22 $3.54 |
| Aug 25, 2026 | $3.37 | $3.68 | $3.37 | $3.56 | +$0.45 | +14.47% | 2,475,504 | $3.55 | $3.37 $3.68 |
| Aug 24, 2026 | $3.22 | $3.23 | $3.09 | $3.11 | $-0.13 | -4.01% | 457,403 | $3.14 | $3.09 $3.23 |
| Aug 21, 2026 | $3.17 | $3.29 | $3.16 | $3.24 | +$0.11 | +3.51% | 480,789 | $3.25 | $3.16 $3.29 |