Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
AVXL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17 2025 | 9.21 | -0.94 | -9.26% | 10.16 | 10.205 | 8.97 | 2,924,132 |
| Jan 16 2025 | 10.15 | -1.18 | -10.41% | 11.36 | 11.43 | 9.97 | 2,104,750 |
| Jan 15 2025 | 11.33 | 0.86 | 8.21% | 10.70 | 11.68 | 10.61 | 1,591,958 |
| Jan 14 2025 | 10.47 | -0.08 | -0.76% | 10.58 | 10.89 | 10.185 | 1,764,740 |
| Jan 13 2025 | 10.55 | -0.68 | -6.06% | 11.02 | 11.07 | 10.041 | 2,642,924 |
| Jan 10 2025 | 11.23 | -0.20 | -1.75% | 11.2279 | 11.52 | 10.78 | 1,743,392 |
| Jan 08 2025 | 11.43 | -2.03 | -15.08% | 12.99 | 13.043 | 11.155 | 3,273,639 |
| Jan 07 2025 | 13.46 | 0.35 | 2.67% | 13.19 | 14.25 | 13.11 | 2,589,506 |
| Jan 06 2025 | 13.11 | 0.76 | 6.15% | 12.66 | 13.32 | 12.50 | 2,206,155 |
| Jan 03 2025 | 12.35 | 0.20 | 1.65% | 12.0603 | 13.015 | 11.98 | 2,268,940 |
| Jan 02 2025 | 12.15 | 1.41 | 13.13% | 11.00 | 12.46 | 11.00 | 3,244,146 |
| Dec 31 2024 | 10.74 | -0.30 | -2.72% | 11.05 | 11.42 | 10.40 | 2,703,353 |
| Dec 30 2024 | 11.04 | -1.07 | -8.84% | 11.91 | 12.35 | 10.91 | 2,700,950 |
| Dec 27 2024 | 12.11 | -0.45 | -3.58% | 12.8242 | 13.31 | 11.76 | 2,931,520 |
| Dec 26 2024 | 12.56 | 1.69 | 15.55% | 10.842 | 14.4405 | 10.767 | 6,299,716 |
| Dec 24 2024 | 10.87 | -0.31 | -2.77% | 11.52 | 12.48 | 10.82 | 2,884,425 |
| Dec 23 2024 | 11.18 | 2.55 | 29.55% | 8.92 | 11.50 | 8.92 | 7,330,784 |
| Dec 20 2024 | 8.63 | 0.16 | 1.89% | 8.54 | 8.78 | 8.26 | 2,394,314 |
| Dec 19 2024 | 8.47 | -0.22 | -2.53% | 8.7872 | 9.00 | 8.47 | 1,198,434 |
| Dec 18 2024 | 8.69 | -0.52 | -5.65% | 9.26 | 9.40 | 8.48 | 1,582,303 |
| Dec 17 2024 | 9.21 | 0.03 | 0.33% | 9.2043 | 9.48 | 9.02 | 1,014,176 |
| Dec 16 2024 | 9.18 | 0.72 | 8.51% | 8.51 | 9.37 | 8.28 | 1,530,011 |
| Dec 13 2024 | 8.46 | 0.16 | 1.93% | 8.285 | 8.80 | 8.20 | 1,172,243 |
| Dec 12 2024 | 8.30 | 0.12 | 1.47% | 8.086 | 8.35 | 7.93 | 714,351 |
| Dec 11 2024 | 8.18 | -0.20 | -2.39% | 8.40 | 8.45 | 8.12 | 820,049 |
| Dec 10 2024 | 8.38 | 0.08 | 0.96% | 8.39 | 8.78 | 8.13 | 1,004,496 |
| Dec 09 2024 | 8.30 | 0.16 | 1.97% | 8.16 | 8.5462 | 8.04 | 1,061,195 |
| Dec 06 2024 | 8.14 | 0.54 | 7.11% | 7.8197 | 8.38 | 7.815 | 1,782,419 |
| Dec 05 2024 | 7.60 | -1.46 | -16.11% | 8.92 | 9.00 | 7.59 | 2,484,583 |
| Dec 04 2024 | 9.06 | 0.08 | 0.89% | 8.94 | 9.27 | 8.77 | 1,084,687 |
| Dec 03 2024 | 8.98 | -0.34 | -3.65% | 9.31 | 9.3892 | 8.78 | 1,033,632 |
| Dec 02 2024 | 9.32 | -0.14 | -1.48% | 9.60 | 10.01 | 9.30 | 1,425,006 |
| Nov 29 2024 | 9.46 | 0.43 | 4.76% | 9.085 | 9.80 | 8.875 | 1,215,113 |
| Nov 27 2024 | 9.03 | -0.01 | -0.06% | 9.12 | 9.44 | 8.925 | 1,410,817 |
| Nov 26 2024 | 9.035 | -0.10 | -1.04% | 9.9794 | 10.35 | 8.69 | 2,584,728 |
| Nov 25 2024 | 9.13 | 0.02 | 0.22% | 9.52 | 9.70 | 8.9857 | 1,673,078 |
| Nov 22 2024 | 9.11 | 0.09 | 1.00% | 8.91 | 9.20 | 8.60 | 1,941,582 |
| Nov 21 2024 | 9.02 | 0.55 | 6.43% | 8.3671 | 9.39 | 8.3671 | 1,477,020 |
| Nov 20 2024 | 8.475 | 0.23 | 2.85% | 8.27 | 8.48 | 8.05 | 898,339 |
| Nov 19 2024 | 8.24 | 0.79 | 10.60% | 7.40 | 8.32 | 7.31 | 1,399,436 |
| Nov 18 2024 | 7.45 | 0.00 | 0.07% | 7.46 | 7.5787 | 7.18 | 1,423,694 |
| Nov 15 2024 | 7.445 | -0.59 | -7.29% | 8.005 | 8.015 | 7.42 | 1,953,461 |
| Nov 14 2024 | 8.03 | -0.86 | -9.67% | 9.20 | 9.20 | 8.00 | 1,659,454 |
| Nov 13 2024 | 8.89 | -0.13 | -1.44% | 9.15 | 9.39 | 8.88 | 966,521 |
| Nov 12 2024 | 9.02 | -0.13 | -1.42% | 8.98 | 9.5975 | 8.9622 | 1,291,705 |
| Nov 11 2024 | 9.15 | -0.09 | -0.97% | 9.71 | 10.45 | 8.72 | 2,774,355 |
| Nov 08 2024 | 9.24 | 1.61 | 21.02% | 7.62 | 9.255 | 7.59 | 2,926,752 |
| Nov 07 2024 | 7.635 | -0.16 | -1.99% | 7.8793 | 8.08 | 7.55 | 1,237,795 |
| Nov 06 2024 | 7.79 | 0.09 | 1.17% | 8.00 | 8.04 | 7.65 | 1,383,864 |
| Nov 05 2024 | 7.70 | 0.40 | 5.48% | 7.30 | 8.10 | 7.19 | 2,070,647 |
| Nov 04 2024 | 7.30 | 0.47 | 6.80% | 6.82 | 7.44 | 6.62 | 2,152,744 |
| Nov 01 2024 | 6.835 | 0.22 | 3.25% | 6.81 | 7.07 | 6.50 | 1,987,122 |
| Oct 31 2024 | 6.62 | 0.91 | 15.94% | 5.88 | 7.37 | 5.88 | 5,755,475 |
| Oct 30 2024 | 5.71 | -0.01 | -0.09% | 5.65 | 5.8491 | 5.65 | 305,275 |
| Oct 29 2024 | 5.715 | -0.07 | -1.12% | 5.685 | 5.83 | 5.64 | 498,768 |
| Oct 28 2024 | 5.78 | 0.54 | 10.31% | 5.29 | 5.79 | 5.29 | 694,708 |
| Oct 25 2024 | 5.24 | -0.09 | -1.69% | 5.38 | 5.57 | 5.22 | 615,077 |
| Oct 24 2024 | 5.33 | -0.06 | -1.11% | 5.40 | 5.46 | 5.30 | 442,321 |
| Oct 23 2024 | 5.39 | -0.25 | -4.43% | 5.59 | 5.7008 | 5.31 | 701,290 |
| Oct 22 2024 | 5.64 | 0.19 | 3.49% | 5.42 | 5.68 | 5.285 | 640,851 |
