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

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
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 (%)
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%)
Jun 01, 2022 5.790 5.920 5.470 5.580 81,391 -0.12(-2.11%)
May 31, 2022 5.630 5.890 5.585 5.700 156,684 +0.01(+0.18%)
May 27, 2022 5.580 5.710 5.440 5.690 68,180 +0.18(+3.27%)
May 26, 2022 5.440 5.560 5.330 5.510 59,218 +0.07(+1.29%)
May 25, 2022 5.390 5.510 5.320 5.440 71,624 -0.01(-0.18%)
May 24, 2022 5.450 5.480 5.280 5.450 73,102 -0.10(-1.80%)
May 23, 2022 5.650 5.850 5.390 5.550 90,700 +0.00(+0.00%)
May 20, 2022 5.600 5.720 5.330 5.550 82,561 +0.02(+0.36%)
May 19, 2022 5.380 5.637 5.365 5.530 100,959 +0.13(+2.41%)
May 18, 2022 5.540 5.720 5.360 5.400 94,865 -0.25(-4.42%)
May 17, 2022 5.650 5.750 5.590 5.650 104,717 +0.11(+1.99%)
May 16, 2022 5.610 5.730 5.470 5.540 118,829 -0.07(-1.25%)
May 13, 2022 5.640 5.885 5.500 5.610 219,834 -0.03(-0.53%)
May 12, 2022 5.250 5.680 5.115 5.640 144,583 +0.51(+9.94%)
May 11, 2022 5.500 5.680 5.060 5.130 168,270 -0.38(-6.90%)
May 10, 2022 5.460 5.680 5.350 5.510 194,175 +0.20(+3.77%)
May 09, 2022 5.610 5.957 5.150 5.310 202,461 -0.42(-7.33%)
May 06, 2022 6.370 6.490 5.670 5.730 169,933 -0.43(-6.98%)
May 05, 2022 6.500 6.500 6.000 6.160 186,682 -0.51(-7.65%)
May 04, 2022 6.420 6.670 6.060 6.670 169,324 +0.22(+3.41%)
May 03, 2022 6.400 6.620 6.340 6.450 111,843 +0.10(+1.57%)
May 02, 2022 6.030 6.400 6.010 6.350 132,102 +0.25(+4.10%)
Apr 29, 2022 6.370 6.550 6.050 6.100 121,947 -0.21(-3.33%)
Apr 28, 2022 6.440 6.580 5.970 6.310 145,481 -0.13(-2.02%)
Apr 27, 2022 6.560 6.750 6.310 6.440 145,710 -0.07(-1.08%)
Apr 26, 2022 6.830 6.960 6.380 6.510 152,095 -0.40(-5.79%)
Apr 25, 2022 6.750 6.950 6.690 6.910 161,410 +0.16(+2.37%)
Apr 22, 2022 7.110 7.290 6.680 6.750 145,175 -0.34(-4.80%)
Apr 21, 2022 7.400 7.440 7.020 7.090 161,564 -0.28(-3.80%)
Apr 20, 2022 7.530 7.580 7.230 7.370 123,187 -0.01(-0.14%)
Apr 19, 2022 7.400 7.560 7.270 7.380 140,020 -0.01(-0.14%)
Apr 18, 2022 7.540 7.640 7.250 7.390 138,149 -0.16(-2.12%)
Apr 14, 2022 8.050 8.050 7.510 7.550 88,289 -0.50(-6.21%)
Apr 13, 2022 7.840 8.090 7.840 8.050 108,789 +0.21(+2.68%)
Apr 12, 2022 8.220 8.220 7.690 7.840 106,942 -0.26(-3.21%)
Apr 11, 2022 8.400 8.490 8.050 8.100 103,467 -0.40(-4.71%)
Apr 08, 2022 8.260 8.560 8.160 8.500 187,773 +0.18(+2.16%)
Apr 07, 2022 8.570 8.620 8.215 8.320 82,033 -0.25(-2.92%)
Apr 06, 2022 8.630 8.680 8.450 8.570 91,293 -0.23(-2.61%)
Apr 05, 2022 8.870 9.060 8.710 8.800 118,080 -0.02(-0.23%)
Apr 04, 2022 8.730 8.860 8.618 8.820 93,184 +0.22(+2.56%)
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.