Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
AVXL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 6.74 | -0.10 | -1.46% | 7.00 | 7.24 | 6.715 | 1,366,975 |
| Jul 25 2024 | 6.84 | 0.38 | 5.88% | 6.50 | 7.09 | 6.39 | 1,458,104 |
| Jul 24 2024 | 6.46 | -0.12 | -1.82% | 6.62 | 6.73 | 6.39 | 1,341,725 |
| Jul 23 2024 | 6.58 | 0.68 | 11.51% | 5.88 | 6.82 | 5.85 | 2,177,802 |
| Jul 22 2024 | 5.9009 | 0.42 | 7.68% | 5.74 | 5.925 | 5.50 | 693,565 |
| Jul 19 2024 | 5.48 | -0.23 | -4.03% | 5.72 | 5.79 | 5.47 | 668,019 |
| Jul 18 2024 | 5.71 | -0.21 | -3.55% | 5.95 | 6.14 | 5.64 | 952,839 |
| Jul 17 2024 | 5.92 | 0.09 | 1.54% | 5.70 | 5.98 | 5.65 | 876,650 |
| Jul 16 2024 | 5.83 | 0.00 | 0.00% | 5.95 | 6.15 | 5.71 | 1,698,408 |
| Jul 15 2024 | 5.83 | 0.44 | 8.16% | 5.39 | 5.88 | 5.39 | 1,331,713 |
| Jul 12 2024 | 5.39 | 0.45 | 9.11% | 5.05 | 5.435 | 5.02 | 1,284,480 |
| Jul 11 2024 | 4.94 | 0.32 | 6.93% | 4.60 | 4.995 | 4.60 | 1,206,971 |
| Jul 10 2024 | 4.62 | 0.08 | 1.76% | 4.55 | 4.64 | 4.52 | 495,077 |
| Jul 09 2024 | 4.54 | 0.03 | 0.67% | 4.47 | 4.58 | 4.44 | 794,534 |
| Jul 08 2024 | 4.51 | 0.32 | 7.64% | 4.27 | 4.544 | 4.24 | 943,801 |
| Jul 05 2024 | 4.19 | 0.07 | 1.70% | 4.10 | 4.20 | 4.00 | 554,902 |
| Jul 03 2024 | 4.12 | -0.01 | -0.24% | 4.15 | 4.285 | 4.11 | 339,789 |
| Jul 02 2024 | 4.13 | 0.02 | 0.49% | 4.10 | 4.18 | 4.07 | 560,610 |
| Jul 01 2024 | 4.11 | -0.11 | -2.61% | 4.22 | 4.34 | 4.08 | 640,092 |
| Jun 28 2024 | 4.22 | -0.07 | -1.63% | 4.26 | 4.31 | 4.13 | 3,069,155 |
| Jun 27 2024 | 4.29 | 0.47 | 12.30% | 3.84 | 4.32 | 3.78 | 1,008,454 |
| Jun 26 2024 | 3.82 | -0.23 | -5.68% | 4.02 | 4.04 | 3.805 | 807,010 |
| Jun 25 2024 | 4.05 | -0.16 | -3.80% | 4.19 | 4.28 | 4.01 | 765,570 |
| Jun 24 2024 | 4.21 | 0.13 | 3.19% | 4.12 | 4.31 | 4.10 | 845,857 |
| Jun 21 2024 | 4.08 | 0.11 | 2.77% | 4.02 | 4.27 | 3.96 | 5,909,658 |
| Jun 20 2024 | 3.97 | 0.09 | 2.32% | 3.85 | 4.04 | 3.76 | 1,172,947 |
| Jun 18 2024 | 3.88 | 0.15 | 4.02% | 3.72 | 3.89 | 3.6337 | 930,546 |
| Jun 17 2024 | 3.73 | -0.04 | -1.06% | 3.77 | 3.77 | 3.65 | 882,253 |
| Jun 14 2024 | 3.77 | 0.04 | 1.07% | 3.71 | 3.81 | 3.51 | 1,158,956 |
| Jun 13 2024 | 3.73 | -0.02 | -0.53% | 3.82 | 3.83 | 3.65 | 752,460 |
| Jun 12 2024 | 3.75 | 0.05 | 1.35% | 3.84 | 4.0099 | 3.71 | 1,239,348 |
| Jun 11 2024 | 3.70 | -0.09 | -2.37% | 3.75 | 3.775 | 3.655 | 1,608,452 |
| Jun 10 2024 | 3.79 | -0.08 | -2.07% | 3.85 | 3.87 | 3.69 | 1,868,615 |
| Jun 07 2024 | 3.87 | -0.16 | -3.97% | 3.96 | 4.07 | 3.87 | 688,125 |
| Jun 06 2024 | 4.03 | -0.13 | -3.13% | 4.15 | 4.15 | 3.97 | 792,188 |
| Jun 05 2024 | 4.16 | 0.04 | 0.97% | 4.13 | 4.17 | 4.065 | 842,501 |
| Jun 04 2024 | 4.12 | 0.10 | 2.49% | 4.00 | 4.21 | 3.98 | 760,269 |
| Jun 03 2024 | 4.02 | -0.04 | -0.99% | 4.16 | 4.21 | 3.935 | 1,093,500 |
| May 31 2024 | 4.06 | -0.08 | -1.93% | 4.17 | 4.225 | 4.03 | 3,048,189 |
| May 30 2024 | 4.14 | 0.25 | 6.43% | 3.97 | 4.145 | 3.925 | 841,743 |
| May 29 2024 | 3.89 | -0.18 | -4.42% | 4.02 | 4.02 | 3.89 | 776,402 |
| May 28 2024 | 4.07 | 0.07 | 1.75% | 4.06 | 4.09 | 3.98 | 770,653 |
| May 24 2024 | 4.00 | -0.17 | -4.08% | 4.20 | 4.21 | 3.955 | 854,696 |
| May 23 2024 | 4.17 | -0.33 | -7.33% | 4.50 | 4.51 | 4.105 | 1,163,729 |
| May 22 2024 | 4.50 | 0.15 | 3.45% | 4.33 | 4.565 | 4.30 | 796,959 |
| May 21 2024 | 4.35 | -0.08 | -1.81% | 4.41 | 4.4769 | 4.30 | 728,902 |
| May 20 2024 | 4.43 | -0.12 | -2.64% | 4.59 | 4.63 | 4.41 | 618,464 |
| May 17 2024 | 4.55 | 0.05 | 1.11% | 4.56 | 4.66 | 4.43 | 942,722 |
| May 16 2024 | 4.50 | 0.01 | 0.22% | 4.55 | 4.67 | 4.435 | 880,149 |
| May 15 2024 | 4.49 | 0.18 | 4.18% | 4.45 | 4.5889 | 4.40 | 1,472,707 |
| May 14 2024 | 4.31 | 0.32 | 8.02% | 4.04 | 4.4599 | 4.03 | 1,449,520 |
| May 13 2024 | 3.99 | 0.18 | 4.72% | 3.85 | 4.26 | 3.85 | 1,105,673 |
| May 10 2024 | 3.81 | -0.07 | -1.80% | 3.88 | 3.9199 | 3.745 | 887,089 |
| May 09 2024 | 3.88 | 0.17 | 4.58% | 3.72 | 3.93 | 3.58 | 1,001,705 |
| May 08 2024 | 3.71 | -0.13 | -3.39% | 3.76 | 3.795 | 3.65 | 1,009,988 |
| May 07 2024 | 3.84 | 0.00 | 0.00% | 3.86 | 3.95 | 3.7602 | 876,789 |
| May 06 2024 | 3.84 | -0.01 | -0.26% | 3.87 | 3.87 | 3.76 | 673,063 |
| May 03 2024 | 3.85 | 0.09 | 2.39% | 3.89 | 3.98 | 3.82 | 872,290 |
| May 02 2024 | 3.76 | 0.07 | 1.90% | 3.75 | 3.77 | 3.625 | 743,276 |
| May 01 2024 | 3.69 | 0.04 | 1.10% | 3.66 | 3.85 | 3.53 | 1,434,798 |
| Apr 30 2024 | 3.65 | 0.00 | 0.00% | 3.60 | 3.745 | 3.54 | 882,437 |
| Apr 29 2024 | 3.65 | 0.21 | 6.10% | 3.42 | 3.745 | 3.41 | 1,161,377 |
