Skip to main content

Avita Medical Inc (NQ: RCEL )

16.37 -0.13 (-0.79%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 11.03 11.59 10.98 11.42 182,536 +0.39(+3.54%)
May 30, 2023 11.09 11.39 10.91 11.03 119,337 +0.08(+0.73%)
May 26, 2023 10.73 11.26 10.69 10.95 126,428 +0.25(+2.34%)
May 25, 2023 10.86 11.28 10.52 10.70 129,068 -0.14(-1.29%)
May 24, 2023 11.06 11.12 10.80 10.84 143,021 -0.27(-2.43%)
May 23, 2023 11.38 11.65 11.08 11.11 125,497 -0.32(-2.80%)
May 22, 2023 11.35 11.82 11.14 11.43 193,865 +0.04(+0.35%)
May 19, 2023 11.82 11.97 11.29 11.39 251,600 -0.44(-3.72%)
May 18, 2023 12.09 12.21 11.65 11.83 190,693 -0.36(-2.95%)
May 17, 2023 12.19 12.25 11.85 12.19 204,234 +0.04(+0.33%)
May 16, 2023 12.50 12.62 12.06 12.15 171,920 -0.49(-3.88%)
May 15, 2023 12.11 13.04 12.10 12.64 269,716 +0.53(+4.38%)
May 12, 2023 15.53 15.53 11.61 12.11 1,006,084 -3.61(-22.94%)
May 11, 2023 15.89 16.18 15.56 15.71 159,887 -0.32(-1.97%)
May 10, 2023 15.21 16.29 15.19 16.03 122,480 +0.78(+5.11%)
May 09, 2023 15.95 15.97 15.14 15.25 239,975 -0.78(-4.87%)
May 08, 2023 16.21 16.24 15.70 16.03 126,407 -0.34(-2.08%)
May 05, 2023 16.41 16.43 16.03 16.37 124,631 +0.20(+1.24%)
May 04, 2023 16.62 16.70 15.91 16.17 129,310 -0.45(-2.71%)
May 03, 2023 15.90 16.89 15.77 16.62 203,892 +0.90(+5.73%)
May 02, 2023 15.54 15.87 15.32 15.72 270,239 +0.04(+0.26%)
May 01, 2023 15.66 15.87 15.35 15.68 189,634 +0.16(+1.03%)
Apr 28, 2023 15.18 15.83 15.14 15.52 170,868 +0.35(+2.31%)
Apr 27, 2023 14.21 15.42 14.21 15.17 244,185 +1.08(+7.67%)
Apr 26, 2023 14.27 14.72 13.95 14.09 451,171 +0.25(+1.81%)
Apr 25, 2023 14.26 14.30 13.61 13.84 156,126 -0.44(-3.08%)
Apr 24, 2023 14.34 15.23 14.07 14.28 160,647 -0.03(-0.21%)
Apr 21, 2023 14.17 14.50 14.02 14.31 138,682 -0.01(-0.07%)
Apr 20, 2023 14.38 14.67 13.93 14.32 124,817 -0.24(-1.65%)
Apr 19, 2023 14.95 15.00 14.54 14.56 115,380 -0.42(-2.80%)
Apr 18, 2023 15.57 15.57 14.82 14.98 262,488 -0.45(-2.92%)
Apr 17, 2023 16.00 16.00 15.40 15.43 160,554 -0.31(-1.97%)
Apr 14, 2023 15.75 15.75 15.11 15.74 243,598 +0.02(+0.13%)
Apr 13, 2023 16.04 16.21 15.54 15.72 257,437 -0.09(-0.57%)
Apr 12, 2023 16.16 16.21 15.68 15.81 134,608 -0.10(-0.63%)
Apr 11, 2023 14.89 15.98 14.89 15.91 289,786 +1.12(+7.57%)
Apr 10, 2023 14.94 14.97 14.58 14.79 115,495 -0.15(-1.00%)
Apr 06, 2023 14.63 14.95 14.54 14.94 125,415 +0.44(+3.03%)
Apr 05, 2023 14.67 14.70 14.41 14.50 110,040 -0.02(-0.14%)
Apr 04, 2023 14.58 14.88 14.44 14.52 169,382 +0.13(+0.90%)
Apr 03, 2023 13.99 14.48 13.86 14.39 213,584 +0.42(+3.01%)
Mar 31, 2023 13.26 14.10 13.26 13.97 378,458 +0.62(+4.64%)
Mar 30, 2023 13.52 13.53 13.28 13.35 86,218 -0.23(-1.69%)
Mar 29, 2023 13.52 13.83 13.51 13.58 86,418 +0.05(+0.37%)
Mar 28, 2023 13.59 13.65 13.38 13.53 108,417 +0.14(+1.05%)
Mar 27, 2023 13.19 13.75 13.18 13.39 179,127 +0.55(+4.28%)
Mar 24, 2023 12.67 12.90 12.52 12.84 114,341 -0.03(-0.23%)
Mar 23, 2023 13.23 13.64 12.84 12.87 111,638 -0.39(-2.94%)
Mar 22, 2023 13.32 13.76 13.21 13.26 117,899 -0.23(-1.70%)
Mar 21, 2023 13.45 13.82 13.27 13.49 128,366 +0.28(+2.12%)
Mar 20, 2023 13.10 13.37 13.02 13.21 81,671 -0.17(-1.27%)
Mar 17, 2023 13.28 13.70 13.21 13.38 126,297 +0.02(+0.15%)
Mar 16, 2023 12.91 13.44 12.73 13.36 124,328 -0.01(-0.07%)
Mar 15, 2023 12.91 13.49 12.91 13.37 106,028 +0.17(+1.29%)
Mar 14, 2023 12.90 13.54 12.90 13.20 176,770 +0.51(+4.06%)
Mar 13, 2023 12.95 13.02 12.46 12.69 142,540 -0.60(-4.55%)
Mar 10, 2023 14.01 14.06 12.71 13.29 402,740 -0.89(-6.28%)
Mar 09, 2023 14.58 14.58 14.08 14.18 124,038 -0.30(-2.07%)
Mar 08, 2023 14.26 14.50 14.00 14.48 114,707 +0.34(+2.40%)
Mar 07, 2023 14.06 14.59 13.88 14.14 157,101 -0.07(-0.49%)
Mar 06, 2023 14.26 14.75 14.04 14.21 181,889 -0.05(-0.35%)
Mar 03, 2023 13.87 14.30 13.67 14.26 279,493 +0.54(+3.94%)
Mar 02, 2023 13.26 13.93 13.13 13.72 237,792 +0.57(+4.33%)
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.