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

Avita Medical Inc (NQ: RCEL )

8.960 -0.410 (-4.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Nov 30, 2022 6.520 6.825 6.290 6.650 110,432 +0.13(+1.99%)
Nov 29, 2022 6.700 6.700 6.450 6.520 29,434 -0.18(-2.69%)
Nov 28, 2022 6.650 6.850 6.640 6.700 83,303 +0.01(+0.15%)
Nov 25, 2022 7.100 7.100 6.540 6.690 58,273 -0.51(-7.08%)
Nov 23, 2022 7.150 7.320 6.810 7.200 56,300 +0.02(+0.28%)
Nov 22, 2022 7.250 7.270 6.960 7.180 40,066 +0.00(+0.00%)
Nov 21, 2022 7.570 7.570 7.050 7.180 249,441 -0.21(-2.84%)
Nov 18, 2022 7.290 7.510 7.290 7.390 61,797 +0.23(+3.21%)
Nov 17, 2022 7.310 7.320 6.960 7.160 100,924 -0.26(-3.50%)
Nov 16, 2022 7.200 7.605 7.200 7.420 122,739 -0.13(-1.72%)
Nov 15, 2022 7.370 7.610 7.110 7.550 173,886 +0.49(+6.94%)
Nov 14, 2022 6.990 7.384 6.720 7.060 250,152 +0.06(+0.86%)
Nov 11, 2022 6.120 7.010 6.110 7.000 280,552 +0.88(+14.38%)
Nov 10, 2022 5.850 6.210 5.840 6.120 148,739 +0.69(+12.71%)
Nov 09, 2022 5.310 5.640 5.310 5.430 100,305 +0.21(+4.02%)
Nov 08, 2022 5.030 5.300 5.030 5.220 57,162 +0.22(+4.40%)
Nov 07, 2022 4.990 5.170 4.920 5.000 44,156 +0.06(+1.21%)
Nov 04, 2022 4.880 4.960 4.695 4.940 162,110 +0.24(+5.11%)
Nov 03, 2022 4.820 4.830 4.650 4.700 95,101 -0.21(-4.28%)
Nov 02, 2022 5.000 5.135 4.890 4.910 49,525 -0.08(-1.60%)
Nov 01, 2022 5.010 5.078 4.940 4.990 72,321 +0.10(+2.04%)
Oct 31, 2022 4.930 5.020 4.880 4.890 116,798 -0.12(-2.40%)
Oct 28, 2022 5.000 5.060 4.830 5.010 70,563 +0.01(+0.20%)
Oct 27, 2022 5.060 5.080 4.980 5.000 50,732 -0.01(-0.20%)
Oct 26, 2022 4.960 5.170 4.890 5.010 30,138 +0.02(+0.40%)
Oct 25, 2022 4.790 5.070 4.790 4.990 82,342 +0.14(+2.89%)
Oct 24, 2022 4.810 4.910 4.673 4.850 107,159 +0.06(+1.25%)
Oct 21, 2022 4.780 4.890 4.700 4.790 276,211 +0.10(+2.13%)
Oct 20, 2022 4.640 4.809 4.620 4.690 111,382 -0.01(-0.21%)
Oct 19, 2022 4.730 4.860 4.680 4.700 58,490 -0.13(-2.69%)
Oct 18, 2022 4.850 4.990 4.760 4.830 68,298 -0.01(-0.21%)
Oct 17, 2022 4.640 4.910 4.640 4.840 75,116 +0.31(+6.84%)
Oct 14, 2022 4.650 4.710 4.430 4.530 152,098 -0.11(-2.37%)
Oct 13, 2022 4.510 4.720 4.410 4.640 29,678 +0.02(+0.43%)
Oct 12, 2022 4.630 4.710 4.570 4.620 26,708 -0.01(-0.22%)
Oct 11, 2022 4.640 4.830 4.580 4.630 27,734 -0.02(-0.43%)
Oct 10, 2022 4.800 4.950 4.600 4.650 48,074 -0.16(-3.33%)
Oct 07, 2022 5.020 5.020 4.800 4.810 39,079 -0.28(-5.50%)
Oct 06, 2022 5.200 5.220 5.088 5.090 22,166 -0.07(-1.36%)
Oct 05, 2022 5.320 5.320 5.090 5.160 62,805 -0.20(-3.73%)
Oct 04, 2022 5.390 5.470 5.310 5.360 24,558 +0.00(+0.00%)
Oct 03, 2022 5.430 5.430 5.170 5.360 26,472 +0.09(+1.71%)
Sep 30, 2022 5.440 5.530 5.260 5.270 50,227 -0.22(-4.01%)
Sep 29, 2022 5.660 5.660 5.310 5.490 99,486 -0.15(-2.66%)
Sep 28, 2022 5.370 5.670 5.410 5.640 38,806 +0.37(+7.02%)
Sep 27, 2022 5.300 5.360 5.136 5.270 35,564 +0.08(+1.54%)
Sep 26, 2022 5.360 5.456 5.190 5.190 41,812 -0.17(-3.17%)
Sep 23, 2022 5.510 5.600 5.220 5.360 70,163 -0.26(-4.63%)
Sep 22, 2022 5.650 6.071 5.550 5.620 44,607 -0.09(-1.58%)
Sep 21, 2022 5.740 5.920 5.670 5.710 33,505 -0.02(-0.35%)
Sep 20, 2022 5.840 5.840 5.680 5.730 45,402 -0.19(-3.21%)
Sep 19, 2022 6.190 6.237 5.881 5.920 67,538 -0.33(-5.28%)
Sep 16, 2022 6.350 6.350 6.140 6.250 63,456 -0.24(-3.70%)
Sep 15, 2022 6.500 6.650 6.440 6.490 55,782 -0.14(-2.11%)
Sep 14, 2022 6.680 6.800 6.560 6.630 84,259 -0.02(-0.30%)
Sep 13, 2022 6.600 6.800 6.320 6.650 244,468 +0.45(+7.26%)
Sep 12, 2022 6.430 6.430 6.200 6.200 77,290 -0.19(-3.05%)
Sep 09, 2022 6.240 6.530 6.240 6.395 58,264 +0.24(+3.98%)
Sep 08, 2022 6.010 6.250 6.010 6.150 60,315 +0.14(+2.33%)
Sep 07, 2022 6.020 6.050 5.915 6.010 77,931 -0.06(-0.99%)
Sep 06, 2022 6.230 6.230 6.040 6.070 42,419 -0.11(-1.78%)
Sep 02, 2022 6.330 6.340 6.120 6.180 53,478 -0.01(-0.16%)
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.