Anavex Life Sciences Corp. - Common Stock (AVXL)
9.2700
-0.3000 (-3.13%)
Anavex Life Sciences is a biotechnology company focused on developing innovative therapeutic solutions for the treatment of neurodegenerative diseases and other central nervous system disorders
The company utilizes a unique approach to drug development that involves identifying compounds that can restore cellular health and brain function, aiming to alleviate the symptoms and progression of conditions such as Alzheimer’s disease and other cognitive disorders. Through rigorous research and clinical trials, Anavex strives to bring forward novel medications that enhance the quality of life for patients suffering from these challenging ailments.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 9.60 | 9.68 | 9.07 | 9.27 | 1,513,764 | 9.27 |
| 1/30/2025 | 9.83 | 10.03 | 9.24 | 9.57 | 1,036,229 | 9.57 |
| 1/29/2025 | 9.90 | 10.05 | 9.65 | 9.70 | 579,683 | 9.70 |
| 1/28/2025 | 9.87 | 10.02 | 9.54 | 9.91 | 609,883 | 9.91 |
| 1/27/2025 | 10.17 | 10.22 | 9.43 | 9.82 | 1,359,192 | 9.82 |
| 1/24/2025 | 10.20 | 10.80 | 10.01 | 10.49 | 931,122 | 10.49 |
| 1/23/2025 | 9.94 | 10.25 | 9.76 | 10.20 | 1,144,685 | 10.20 |
| 1/22/2025 | 9.84 | 10.27 | 9.69 | 9.99 | 1,172,834 | 9.99 |
| 1/21/2025 | 9.25 | 9.85 | 9.10 | 9.85 | 1,535,419 | 9.85 |
| 1/17/2025 | 10.16 | 10.21 | 8.97 | 9.21 | 2,934,820 | 9.21 |
| 1/16/2025 | 11.36 | 11.43 | 9.97 | 10.15 | 2,103,823 | 10.15 |
| 1/15/2025 | 10.70 | 11.68 | 10.61 | 11.33 | 1,591,178 | 11.33 |
| 1/14/2025 | 10.58 | 10.89 | 10.19 | 10.47 | 1,764,535 | 10.47 |
| 1/13/2025 | 11.02 | 11.07 | 10.04 | 10.55 | 2,642,816 | 10.55 |
| 1/10/2025 | 11.36 | 11.52 | 10.78 | 11.23 | 1,800,330 | 11.23 |
| 1/08/2025 | 13.10 | 13.13 | 11.15 | 11.43 | 3,358,216 | 11.43 |
| 1/07/2025 | 13.20 | 14.25 | 12.93 | 13.46 | 2,633,778 | 13.46 |
| 1/06/2025 | 12.66 | 13.32 | 12.37 | 13.11 | 2,227,806 | 13.11 |
| 1/03/2025 | 12.30 | 13.02 | 11.98 | 12.35 | 2,328,488 | 12.35 |
| 1/02/2025 | 11.27 | 12.46 | 10.95 | 12.15 | 3,386,772 | 12.15 |
| 12/31/2024 | 11.04 | 0.00 | 11.04 | 10.74 | 0 | 10.74 |
| 12/30/2024 | 11.91 | 12.35 | 10.91 | 11.04 | 2,786,984 | 11.04 |
| 12/27/2024 | 13.00 | 13.31 | 11.76 | 12.11 | 3,048,554 | 12.11 |
| 12/26/2024 | 10.84 | 14.44 | 10.77 | 12.56 | 6,297,533 | 12.56 |
| 12/24/2024 | 11.52 | 12.48 | 10.82 | 10.87 | 2,884,426 | 10.87 |
| 12/23/2024 | 8.92 | 11.50 | 8.92 | 11.18 | 7,405,725 | 11.18 |
| 12/20/2024 | 8.54 | 8.78 | 8.26 | 8.63 | 2,514,195 | 8.63 |
| 12/19/2024 | 8.90 | 9.00 | 8.47 | 8.48 | 961,863 | 8.48 |
| 12/18/2024 | 9.21 | 9.40 | 8.48 | 8.69 | 1,589,773 | 8.69 |
| 12/17/2024 | 9.18 | 9.48 | 9.02 | 9.21 | 1,026,305 | 9.21 |
| 12/16/2024 | 8.51 | 9.37 | 8.28 | 9.18 | 1,543,283 | 9.18 |
| 12/13/2024 | 8.60 | 8.80 | 8.20 | 8.46 | 1,239,770 | 8.46 |
| 12/12/2024 | 8.11 | 8.35 | 7.93 | 8.30 | 731,786 | 8.30 |
| 12/11/2024 | 8.41 | 8.45 | 8.12 | 8.18 | 830,312 | 8.18 |
| 12/10/2024 | 8.27 | 8.78 | 8.13 | 8.38 | 1,018,135 | 8.38 |
| 12/09/2024 | 8.16 | 8.55 | 8.04 | 8.30 | 1,074,251 | 8.30 |
| 12/06/2024 | 7.81 | 8.38 | 7.79 | 8.14 | 1,803,743 | 8.14 |
| 12/05/2024 | 9.02 | 9.05 | 7.59 | 7.60 | 2,492,759 | 7.60 |
| 12/04/2024 | 8.99 | 9.27 | 8.77 | 9.06 | 1,099,233 | 9.06 |
| 12/03/2024 | 9.30 | 9.39 | 8.78 | 8.98 | 1,067,182 | 8.98 |
| 12/02/2024 | 9.51 | 10.01 | 9.30 | 9.32 | 1,435,130 | 9.32 |
| 11/29/2024 | 9.10 | 9.80 | 8.88 | 9.46 | 1,250,930 | 9.46 |
| 11/27/2024 | 9.09 | 9.44 | 8.88 | 9.03 | 1,428,389 | 9.03 |
| 11/26/2024 | 10.30 | 10.35 | 8.69 | 9.04 | 2,679,318 | 9.04 |
| 11/25/2024 | 9.52 | 9.79 | 8.99 | 9.13 | 1,700,634 | 9.13 |
| 11/22/2024 | 9.02 | 9.20 | 8.60 | 9.11 | 1,975,533 | 9.11 |
| 11/21/2024 | 8.49 | 9.39 | 8.23 | 9.02 | 1,522,488 | 9.02 |
| 11/20/2024 | 8.28 | 8.48 | 8.05 | 8.47 | 923,750 | 8.47 |
| 11/19/2024 | 7.57 | 8.32 | 7.31 | 8.24 | 1,474,707 | 8.24 |
| 11/18/2024 | 7.59 | 7.60 | 7.18 | 7.45 | 1,449,390 | 7.45 |
| 11/15/2024 | 8.00 | 8.06 | 7.42 | 7.45 | 2,010,863 | 7.45 |
| 11/14/2024 | 8.90 | 9.24 | 8.00 | 8.03 | 1,698,352 | 8.03 |
| 11/13/2024 | 9.15 | 9.39 | 8.88 | 8.89 | 969,706 | 8.89 |
| 11/12/2024 | 8.98 | 9.60 | 8.88 | 9.02 | 1,313,581 | 9.02 |
| 11/11/2024 | 9.70 | 10.45 | 8.72 | 9.15 | 2,867,695 | 9.15 |
| 11/08/2024 | 7.62 | 9.26 | 7.59 | 9.24 | 2,945,808 | 9.24 |
| 11/07/2024 | 7.80 | 8.08 | 7.55 | 7.63 | 1,252,525 | 7.63 |
| 11/06/2024 | 7.85 | 8.10 | 7.65 | 7.79 | 1,450,555 | 7.79 |
| 11/05/2024 | 7.22 | 8.10 | 7.19 | 7.70 | 2,123,173 | 7.70 |
| 11/04/2024 | 6.82 | 7.44 | 6.62 | 7.30 | 2,157,678 | 7.30 |
| 11/01/2024 | 6.81 | 7.07 | 6.50 | 6.83 | 2,000,680 | 6.83 |