Skip to main content

Avita Medical Inc (NQ: RCEL )

8.520 +0.220 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 13.07 13.90 12.96 13.41 249,175 +0.24(+1.82%)
Feb 27, 2023 12.63 13.75 12.50 13.17 719,705 +0.80(+6.47%)
Feb 24, 2023 10.75 12.50 10.43 12.37 1,043,036 +3.31(+36.53%)
Feb 23, 2023 9.200 9.230 8.910 9.060 70,816 +0.01(+0.11%)
Feb 22, 2023 9.120 9.340 8.880 9.050 55,240 -0.07(-0.77%)
Feb 21, 2023 9.370 9.450 9.080 9.120 52,035 -0.43(-4.50%)
Feb 17, 2023 9.460 9.640 9.440 9.550 23,236 -0.06(-0.62%)
Feb 16, 2023 9.230 9.870 9.230 9.610 62,171 +0.38(+4.12%)
Feb 15, 2023 9.130 9.260 9.090 9.230 35,060 -0.04(-0.43%)
Feb 14, 2023 9.330 9.530 9.230 9.270 41,599 -0.09(-0.96%)
Feb 13, 2023 9.100 9.500 8.940 9.360 89,303 +0.29(+3.20%)
Feb 10, 2023 9.420 9.580 8.910 9.070 189,310 -0.35(-3.72%)
Feb 09, 2023 9.820 9.820 9.410 9.420 82,312 -0.28(-2.89%)
Feb 08, 2023 9.810 9.880 9.640 9.700 99,235 -0.11(-1.12%)
Feb 07, 2023 9.590 9.890 9.440 9.810 103,844 +0.23(+2.40%)
Feb 06, 2023 9.460 9.810 9.460 9.580 89,124 +0.08(+0.84%)
Feb 03, 2023 9.350 9.730 9.350 9.500 110,283 +0.05(+0.53%)
Feb 02, 2023 9.350 9.580 9.320 9.450 118,064 +0.30(+3.28%)
Feb 01, 2023 9.340 9.340 8.790 9.150 118,337 -0.19(-2.03%)
Jan 31, 2023 9.390 9.531 9.230 9.340 129,349 -0.05(-0.53%)
Jan 30, 2023 9.280 9.460 9.050 9.390 145,536 +0.16(+1.73%)
Jan 27, 2023 8.700 9.480 8.700 9.230 159,022 +0.54(+6.21%)
Jan 26, 2023 8.710 8.800 8.443 8.690 70,976 +0.07(+0.81%)
Jan 25, 2023 8.250 8.820 8.220 8.620 78,897 +0.27(+3.23%)
Jan 24, 2023 8.460 8.460 8.250 8.350 79,014 -0.11(-1.30%)
Jan 23, 2023 8.600 8.670 8.060 8.460 109,977 -0.17(-1.97%)
Jan 20, 2023 8.650 8.800 8.400 8.630 131,134 -0.09(-1.03%)
Jan 19, 2023 8.530 8.935 8.400 8.720 80,309 +0.01(+0.11%)
Jan 18, 2023 8.510 9.130 8.349 8.710 136,501 +0.66(+8.20%)
Jan 17, 2023 7.500 8.050 7.500 8.050 79,403 +0.53(+7.05%)
Jan 13, 2023 7.440 7.690 7.260 7.520 55,335 +0.05(+0.67%)
Jan 12, 2023 7.560 7.560 7.350 7.470 42,231 -0.13(-1.71%)
Jan 11, 2023 7.560 7.690 7.460 7.600 80,566 +0.10(+1.33%)
Jan 10, 2023 7.220 7.540 7.211 7.500 66,385 +0.32(+4.46%)
Jan 09, 2023 6.970 7.350 6.970 7.180 68,799 +0.32(+4.66%)
Jan 06, 2023 6.580 6.910 6.480 6.860 80,031 +0.28(+4.26%)
Jan 05, 2023 6.470 6.670 6.470 6.580 71,360 +0.12(+1.78%)
Jan 04, 2023 6.440 6.630 6.440 6.465 35,004 +0.01(+0.23%)
Jan 03, 2023 6.610 6.650 6.320 6.450 74,711 -0.15(-2.27%)
Dec 30, 2022 6.600 6.630 6.490 6.600 36,928 +0.01(+0.15%)
Dec 29, 2022 6.480 6.650 6.402 6.590 57,184 +0.16(+2.49%)
Dec 28, 2022 6.570 6.650 6.400 6.430 40,752 -0.21(-3.16%)
Dec 27, 2022 6.740 6.740 6.550 6.640 63,508 -0.12(-1.78%)
Dec 23, 2022 6.620 6.770 6.590 6.760 47,073 +0.14(+2.11%)
Dec 22, 2022 6.650 6.790 6.510 6.620 40,594 -0.11(-1.63%)
Dec 21, 2022 6.700 6.821 6.630 6.730 38,949 +0.13(+1.97%)
Dec 20, 2022 6.520 6.730 6.510 6.600 52,059 -0.04(-0.60%)
Dec 19, 2022 6.980 6.980 6.560 6.640 56,069 -0.34(-4.87%)
Dec 16, 2022 7.000 7.040 6.770 6.980 68,161 -0.12(-1.69%)
Dec 15, 2022 7.170 7.260 6.970 7.100 82,146 -0.28(-3.79%)
Dec 14, 2022 7.210 7.570 7.010 7.380 100,789 -0.11(-1.47%)
Dec 13, 2022 7.140 7.610 7.140 7.490 95,175 +0.54(+7.77%)
Dec 12, 2022 6.740 7.030 6.600 6.950 65,713 +0.32(+4.83%)
Dec 09, 2022 6.550 6.770 6.550 6.630 25,297 -0.03(-0.45%)
Dec 08, 2022 6.370 6.700 6.340 6.660 41,792 +0.13(+1.99%)
Dec 07, 2022 6.320 6.590 6.320 6.530 42,597 +0.22(+3.49%)
Dec 06, 2022 6.510 6.528 6.290 6.310 69,668 -0.21(-3.22%)
Dec 05, 2022 6.850 6.850 6.510 6.520 60,632 -0.37(-5.37%)
Dec 02, 2022 6.850 6.946 6.687 6.890 41,067 -0.12(-1.71%)
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.