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 |
|---|---|---|---|---|---|---|---|
| Nov 26 2024 | 9.035 | -0.10 | -1.04% | 10.30 | 10.35 | 8.69 | 2,679,539 |
| Nov 25 2024 | 9.13 | 0.02 | 0.22% | 9.52 | 9.72 | 8.9857 | 1,684,256 |
| Nov 22 2024 | 9.11 | 0.09 | 1.00% | 9.02 | 9.20 | 8.60 | 1,974,202 |
| Nov 21 2024 | 9.02 | 0.55 | 6.43% | 8.49 | 9.39 | 8.23 | 1,522,490 |
| Nov 20 2024 | 8.475 | 0.23 | 2.85% | 8.28 | 8.48 | 8.05 | 923,751 |
| Nov 19 2024 | 8.24 | 0.79 | 10.60% | 7.57 | 8.32 | 7.31 | 1,474,707 |
| Nov 18 2024 | 7.45 | 0.00 | 0.07% | 7.59 | 7.60 | 7.18 | 1,449,393 |
| Nov 15 2024 | 7.445 | -0.59 | -7.29% | 8.00 | 8.0611 | 7.42 | 2,010,071 |
| Nov 14 2024 | 8.03 | -0.86 | -9.67% | 8.90 | 9.24 | 8.00 | 1,698,552 |
| Nov 13 2024 | 8.89 | -0.13 | -1.44% | 9.15 | 9.39 | 8.88 | 970,172 |
| Nov 12 2024 | 9.02 | -0.13 | -1.42% | 8.98 | 9.5975 | 8.88 | 1,313,581 |
| Nov 11 2024 | 9.15 | -0.09 | -0.97% | 9.71 | 10.45 | 8.72 | 2,868,302 |
| Nov 08 2024 | 9.24 | 1.61 | 21.02% | 7.62 | 9.255 | 7.59 | 2,940,301 |
| Nov 07 2024 | 7.635 | -0.16 | -1.99% | 7.80 | 8.08 | 7.55 | 1,252,525 |
| Nov 06 2024 | 7.79 | 0.09 | 1.17% | 7.85 | 8.04 | 7.65 | 1,402,543 |
| Nov 05 2024 | 7.70 | 0.40 | 5.48% | 7.22 | 8.10 | 7.19 | 2,123,173 |
| Nov 04 2024 | 7.30 | 0.47 | 6.80% | 6.82 | 7.44 | 6.62 | 2,158,189 |
| Nov 01 2024 | 6.835 | 0.22 | 3.25% | 6.81 | 7.07 | 6.50 | 2,000,389 |
| Oct 31 2024 | 6.62 | 0.91 | 15.94% | 5.88 | 7.37 | 5.87 | 5,844,392 |
| Oct 30 2024 | 5.71 | -0.01 | -0.09% | 5.66 | 5.8491 | 5.6214 | 313,464 |
| Oct 29 2024 | 5.715 | -0.07 | -1.12% | 5.74 | 5.83 | 5.64 | 504,798 |
| Oct 28 2024 | 5.78 | 0.54 | 10.31% | 5.29 | 5.79 | 5.29 | 699,838 |
| 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 | 442,410 |
| Oct 23 2024 | 5.39 | -0.25 | -4.43% | 5.59 | 5.7008 | 5.31 | 701,584 |
| Oct 22 2024 | 5.64 | 0.19 | 3.49% | 5.40 | 5.68 | 5.285 | 645,310 |
| Oct 21 2024 | 5.45 | -0.20 | -3.54% | 5.63 | 5.77 | 5.395 | 758,507 |
| Oct 18 2024 | 5.65 | 0.15 | 2.63% | 5.52 | 5.70 | 5.46 | 439,973 |
| Oct 17 2024 | 5.505 | -0.02 | -0.36% | 5.65 | 5.65 | 5.43 | 382,584 |
| Oct 16 2024 | 5.525 | 0.14 | 2.50% | 5.40 | 5.60 | 5.39 | 536,354 |
| Oct 15 2024 | 5.39 | -0.02 | -0.37% | 5.41 | 5.51 | 5.3216 | 379,766 |
| Oct 14 2024 | 5.41 | 0.03 | 0.56% | 5.36 | 5.555 | 5.33 | 488,967 |
| Oct 11 2024 | 5.38 | 0.27 | 5.28% | 5.11 | 5.40 | 5.10 | 498,205 |
| Oct 10 2024 | 5.11 | -0.02 | -0.39% | 5.06 | 5.14 | 5.03 | 406,857 |
| Oct 09 2024 | 5.13 | -0.11 | -2.10% | 5.21 | 5.30 | 5.10 | 600,824 |
| Oct 08 2024 | 5.24 | -0.13 | -2.42% | 5.34 | 5.54 | 5.2099 | 620,306 |
| Oct 07 2024 | 5.37 | -0.23 | -4.02% | 5.60 | 5.60 | 5.36 | 344,472 |
| Oct 04 2024 | 5.595 | -0.01 | -0.09% | 5.65 | 5.73 | 5.5701 | 405,661 |
| Oct 03 2024 | 5.60 | -0.06 | -0.97% | 5.60 | 5.75 | 5.47 | 492,183 |
| Oct 02 2024 | 5.655 | 0.22 | 3.95% | 5.40 | 5.69 | 5.27 | 525,216 |
| Oct 01 2024 | 5.44 | -0.24 | -4.23% | 5.63 | 5.67 | 5.33 | 650,538 |
| Sep 30 2024 | 5.68 | 0.00 | 0.00% | 5.65 | 5.88 | 5.56 | 503,433 |
| Sep 27 2024 | 5.68 | 0.01 | 0.18% | 5.74 | 5.79 | 5.61 | 475,822 |
| Sep 26 2024 | 5.67 | 0.22 | 4.04% | 5.51 | 5.71 | 5.4501 | 516,941 |
| Sep 25 2024 | 5.45 | -0.11 | -1.98% | 5.58 | 5.6798 | 5.4012 | 466,132 |
| Sep 24 2024 | 5.56 | 0.07 | 1.28% | 5.53 | 5.67 | 5.4021 | 418,857 |
| Sep 23 2024 | 5.49 | -0.15 | -2.66% | 5.66 | 5.695 | 5.48 | 498,810 |
| Sep 20 2024 | 5.64 | -0.12 | -2.08% | 5.76 | 5.78 | 5.46 | 2,003,546 |
| Sep 19 2024 | 5.76 | 0.26 | 4.73% | 5.67 | 5.935 | 5.50 | 820,103 |
| Sep 18 2024 | 5.50 | 0.04 | 0.73% | 5.46 | 5.7282 | 5.28 | 735,443 |
| Sep 17 2024 | 5.46 | -0.24 | -4.21% | 5.76 | 5.80 | 5.29 | 1,149,743 |
| Sep 16 2024 | 5.70 | 0.39 | 7.34% | 5.36 | 5.73 | 5.1805 | 928,778 |
| Sep 13 2024 | 5.31 | 0.10 | 1.92% | 5.25 | 5.48 | 5.17 | 912,440 |
| Sep 12 2024 | 5.21 | 0.08 | 1.56% | 5.14 | 5.24 | 5.05 | 542,252 |
| Sep 11 2024 | 5.13 | 0.13 | 2.50% | 5.01 | 5.14 | 4.9301 | 532,922 |
| Sep 10 2024 | 5.005 | -0.15 | -2.82% | 5.15 | 5.195 | 4.94 | 851,014 |
| Sep 09 2024 | 5.15 | 0.00 | 0.00% | 5.20 | 5.53 | 5.125 | 827,149 |
| Sep 06 2024 | 5.15 | -0.41 | -7.37% | 5.53 | 5.60 | 5.09 | 865,866 |
| Sep 05 2024 | 5.56 | -0.06 | -1.07% | 5.62 | 5.621 | 5.45 | 526,097 |
| Sep 04 2024 | 5.62 | 0.16 | 2.93% | 5.51 | 5.79 | 5.44 | 501,630 |
| Sep 03 2024 | 5.46 | -0.56 | -9.30% | 6.02 | 6.06 | 5.26 | 1,404,927 |
| Aug 30 2024 | 6.02 | 0.05 | 0.84% | 6.00 | 6.02 | 5.85 | 549,975 |
| Aug 29 2024 | 5.97 | 0.09 | 1.53% | 5.92 | 6.20 | 5.91 | 543,989 |
