Skip to main content

Avita Medical Inc (NQ: RCEL )

8.640 -0.230 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 8.830 9.050 8.500 8.640 390,814 -0.23(-2.59%)
Apr 18, 2024 9.420 9.420 8.780 8.870 350,066 -0.51(-5.44%)
Apr 17, 2024 9.810 9.880 9.340 9.380 227,147 -0.32(-3.30%)
Apr 16, 2024 9.460 10.20 9.400 9.700 261,774 +0.24(+2.54%)
Apr 15, 2024 9.900 10.00 9.292 9.460 547,552 -0.42(-4.25%)
Apr 12, 2024 10.31 10.60 9.680 9.880 671,455 -0.47(-4.54%)
Apr 11, 2024 12.28 12.38 9.860 10.35 2,052,789 -4.09(-28.32%)
Apr 10, 2024 14.39 14.67 14.19 14.44 171,378 -0.53(-3.54%)
Apr 09, 2024 15.26 15.26 14.67 14.97 140,928 -0.16(-1.06%)
Apr 08, 2024 15.50 15.50 15.00 15.13 139,690 -0.26(-1.69%)
Apr 05, 2024 15.02 15.65 15.02 15.39 95,736 +0.27(+1.79%)
Apr 04, 2024 15.22 15.66 15.05 15.12 106,561 -0.02(-0.13%)
Apr 03, 2024 15.01 15.41 14.93 15.14 129,000 -0.08(-0.53%)
Apr 02, 2024 15.29 15.70 15.15 15.22 151,212 -0.33(-2.12%)
Apr 01, 2024 15.92 15.98 15.20 15.55 183,879 -0.48(-2.99%)
Mar 28, 2024 15.82 16.65 15.82 16.03 126,171 -0.47(-2.85%)
Mar 27, 2024 16.11 16.50 16.00 16.50 108,495 +0.51(+3.19%)
Mar 26, 2024 15.88 16.22 15.63 15.99 105,140 +0.12(+0.79%)
Mar 25, 2024 15.61 16.14 15.61 15.87 74,926 +0.18(+1.12%)
Mar 22, 2024 16.23 16.23 15.60 15.69 81,570 -0.44(-2.73%)
Mar 21, 2024 16.45 16.59 16.12 16.13 109,036 -0.02(-0.12%)
Mar 20, 2024 15.87 16.39 15.44 16.15 151,858 +0.11(+0.69%)
Mar 19, 2024 15.65 16.30 15.52 16.04 112,820 +0.21(+1.33%)
Mar 18, 2024 16.51 16.79 15.60 15.83 209,954 -0.60(-3.65%)
Mar 15, 2024 16.48 16.78 16.31 16.43 792,731 -0.23(-1.38%)
Mar 14, 2024 16.86 17.09 16.64 16.66 166,104 -0.43(-2.52%)
Mar 13, 2024 16.92 17.40 16.66 17.09 133,877 +0.09(+0.53%)
Mar 12, 2024 16.50 17.05 16.36 17.00 173,590 +0.56(+3.41%)
Mar 11, 2024 17.02 17.23 16.43 16.44 121,376 -0.69(-4.03%)
Mar 08, 2024 17.00 17.67 16.93 17.13 120,439 +0.12(+0.71%)
Mar 07, 2024 16.74 17.10 16.52 17.01 209,444 +0.56(+3.40%)
Mar 06, 2024 17.41 17.41 16.37 16.45 339,807 -0.66(-3.86%)
Mar 05, 2024 17.33 17.58 16.97 17.11 122,384 -0.43(-2.45%)
Mar 04, 2024 17.76 18.26 17.50 17.54 162,184 -0.52(-2.88%)
Mar 01, 2024 18.06 18.43 17.90 18.06 150,525 -0.07(-0.39%)
Feb 29, 2024 17.09 18.21 17.03 18.13 203,340 +1.26(+7.47%)
Feb 28, 2024 18.01 18.01 16.69 16.87 272,459 -1.44(-7.86%)
Feb 27, 2024 18.15 18.93 17.82 18.31 191,848 +0.01(+0.05%)
Feb 26, 2024 17.04 18.45 16.92 18.30 292,182 +1.20(+7.02%)
Feb 23, 2024 15.61 18.00 15.37 17.10 434,095 +0.18(+1.06%)
Feb 22, 2024 17.20 17.67 16.91 16.92 193,271 -0.48(-2.76%)
Feb 21, 2024 17.25 17.42 16.84 17.40 151,664 -0.18(-1.02%)
Feb 20, 2024 17.20 17.95 16.81 17.58 169,190 +0.10(+0.57%)
Feb 16, 2024 17.42 17.73 17.22 17.48 100,719 -0.20(-1.13%)
Feb 15, 2024 17.05 17.79 16.85 17.68 220,273 +0.36(+2.08%)
Feb 14, 2024 17.41 17.44 16.78 17.32 107,894 +0.37(+2.18%)
Feb 13, 2024 16.58 17.24 15.65 16.95 261,843 -0.53(-3.03%)
Feb 12, 2024 18.49 18.55 17.05 17.48 200,622 -0.52(-2.89%)
Feb 09, 2024 17.57 18.27 17.33 18.00 150,639 +0.40(+2.27%)
Feb 08, 2024 17.13 17.75 17.13 17.60 92,916 +0.57(+3.35%)
Feb 07, 2024 16.99 17.11 16.85 17.03 100,939 +0.08(+0.47%)
Feb 06, 2024 16.62 17.00 16.60 16.95 110,513 +0.24(+1.44%)
Feb 05, 2024 16.87 16.99 16.17 16.71 110,658 -0.19(-1.12%)
Feb 02, 2024 17.20 17.58 16.73 16.90 122,205 -0.63(-3.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.