Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avita Medical Inc (NQ: RCEL )

8.750 +0.030 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 6.340 6.560 6.160 6.180 43,046 -0.16(-2.52%)
Aug 30, 2022 6.410 6.700 6.280 6.340 62,822 -0.07(-1.09%)
Aug 29, 2022 6.610 6.620 6.390 6.410 106,640 -0.26(-3.90%)
Aug 26, 2022 6.750 6.750 6.610 6.670 44,617 -0.11(-1.62%)
Aug 25, 2022 6.600 6.800 6.600 6.780 77,697 +0.23(+3.51%)
Aug 24, 2022 6.440 6.585 6.270 6.550 82,199 +0.05(+0.77%)
Aug 23, 2022 6.420 6.920 6.350 6.500 57,528 +0.04(+0.62%)
Aug 22, 2022 6.550 6.680 6.400 6.460 129,892 -0.29(-4.30%)
Aug 19, 2022 6.870 6.900 6.640 6.750 130,535 -0.17(-2.46%)
Aug 18, 2022 6.830 6.960 6.620 6.920 76,695 +0.09(+1.32%)
Aug 17, 2022 6.930 6.980 6.760 6.830 135,907 -0.28(-3.87%)
Aug 16, 2022 7.120 7.220 6.990 7.105 98,046 +0.01(+0.07%)
Aug 15, 2022 7.000 7.199 7.000 7.100 193,521 -0.14(-1.93%)
Aug 12, 2022 7.000 7.320 6.900 7.240 300,092 -0.65(-8.24%)
Aug 11, 2022 7.970 8.120 7.800 7.890 130,043 +0.10(+1.28%)
Aug 10, 2022 7.860 7.860 7.600 7.790 86,961 +0.23(+3.04%)
Aug 09, 2022 7.820 7.850 7.420 7.560 149,564 -0.28(-3.57%)
Aug 08, 2022 7.480 8.000 7.480 7.840 154,937 +0.59(+8.14%)
Aug 05, 2022 7.060 7.410 6.970 7.250 136,348 +0.18(+2.55%)
Aug 04, 2022 7.270 7.310 6.970 7.070 126,682 -0.24(-3.28%)
Aug 03, 2022 6.900 7.380 6.700 7.310 216,200 +0.97(+15.30%)
Aug 02, 2022 6.050 6.429 6.000 6.340 190,400 +0.42(+7.09%)
Aug 01, 2022 5.690 5.950 5.630 5.920 88,241 +0.29(+5.15%)
Jul 29, 2022 5.540 5.760 5.475 5.630 65,137 +0.14(+2.55%)
Jul 28, 2022 5.510 5.670 5.360 5.490 60,114 +0.05(+0.92%)
Jul 27, 2022 5.480 5.580 5.350 5.440 69,225 +0.07(+1.30%)
Jul 26, 2022 5.680 5.680 5.355 5.370 53,664 -0.31(-5.46%)
Jul 25, 2022 5.800 5.800 5.570 5.680 115,242 -0.15(-2.57%)
Jul 22, 2022 6.070 6.190 5.730 5.830 53,654 -0.27(-4.43%)
Jul 21, 2022 5.670 6.125 5.670 6.100 71,381 +0.46(+8.16%)
Jul 20, 2022 5.680 5.740 5.610 5.640 49,604 +0.07(+1.26%)
Jul 19, 2022 5.510 5.600 5.435 5.570 107,563 +0.13(+2.39%)
Jul 18, 2022 5.480 5.640 5.430 5.440 52,296 -0.09(-1.63%)
Jul 15, 2022 5.560 5.580 5.320 5.530 64,776 -0.10(-1.78%)
Jul 14, 2022 5.570 5.680 5.490 5.630 56,782 -0.01(-0.18%)
Jul 13, 2022 5.330 5.670 5.314 5.640 62,556 +0.19(+3.49%)
Jul 12, 2022 5.600 5.600 5.260 5.450 89,776 -0.19(-3.37%)
Jul 11, 2022 6.040 6.040 5.620 5.640 92,059 -0.42(-6.93%)
Jul 08, 2022 5.760 6.080 5.760 6.060 70,771 +0.22(+3.77%)
Jul 07, 2022 5.680 5.920 5.680 5.840 111,139 +0.15(+2.64%)
Jul 06, 2022 5.370 5.750 5.370 5.690 104,605 +0.36(+6.75%)
Jul 05, 2022 5.050 5.360 5.050 5.330 168,681 +0.36(+7.24%)
Jul 01, 2022 4.750 5.120 4.750 4.970 132,886 +0.22(+4.63%)
Jun 30, 2022 4.920 4.930 4.710 4.750 160,506 -0.30(-5.94%)
Jun 29, 2022 5.190 5.240 4.970 5.050 99,873 -0.17(-3.26%)
Jun 28, 2022 5.570 5.570 5.205 5.220 102,420 -0.31(-5.61%)
Jun 27, 2022 5.850 5.850 5.280 5.530 156,930 -0.36(-6.11%)
Jun 24, 2022 5.500 6.110 5.500 5.890 2,825,153 +0.52(+9.68%)
Jun 23, 2022 5.090 5.370 5.000 5.370 241,090 +0.31(+6.13%)
Jun 22, 2022 4.700 5.120 4.700 5.060 301,670 +0.29(+6.08%)
Jun 21, 2022 4.730 5.130 4.600 4.770 253,016 +0.17(+3.70%)
Jun 17, 2022 4.670 4.889 4.580 4.600 257,388 -0.09(-1.92%)
Jun 16, 2022 5.000 5.050 4.570 4.690 413,071 -0.41(-8.04%)
Jun 15, 2022 5.240 5.340 5.040 5.100 162,468 -0.11(-2.11%)
Jun 14, 2022 5.440 5.440 5.150 5.210 131,985 -0.24(-4.40%)
Jun 13, 2022 5.340 5.460 5.290 5.450 176,577 -0.12(-2.15%)
Jun 10, 2022 5.680 5.870 5.510 5.570 74,089 -0.25(-4.30%)
Jun 09, 2022 5.840 5.990 5.745 5.820 104,468 -0.04(-0.68%)
Jun 08, 2022 5.760 5.990 5.690 5.860 119,893 +0.10(+1.74%)
Jun 07, 2022 5.460 5.810 5.400 5.760 198,586 +0.27(+4.92%)
Jun 06, 2022 5.590 5.820 5.450 5.490 118,262 -0.09(-1.61%)
Jun 03, 2022 5.650 5.670 5.510 5.580 77,094 -0.13(-2.28%)
Jun 02, 2022 5.560 5.765 5.510 5.710 74,284 +0.13(+2.33%)
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.