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

Avita Medical Inc (NQ: RCEL )

8.910 -0.050 (-0.56%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 9, 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 (%)
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%)
Apr 01, 2022 8.450 8.670 8.350 8.600 134,683 +0.12(+1.42%)
Mar 31, 2022 8.550 8.580 8.400 8.480 111,906 -0.08(-0.93%)
Mar 30, 2022 8.450 8.620 8.430 8.560 149,819 +0.01(+0.12%)
Mar 29, 2022 8.020 8.680 7.890 8.550 269,026 +0.69(+8.78%)
Mar 28, 2022 7.590 7.910 7.310 7.860 194,450 +0.33(+4.38%)
Mar 25, 2022 7.820 7.820 7.500 7.530 74,728 -0.34(-4.32%)
Mar 24, 2022 7.610 7.870 7.510 7.870 78,284 +0.26(+3.42%)
Mar 23, 2022 8.020 8.020 7.580 7.610 145,034 -0.41(-5.11%)
Mar 22, 2022 7.750 8.150 7.750 8.020 96,162 +0.28(+3.62%)
Mar 21, 2022 8.030 8.160 7.620 7.740 128,891 -0.33(-4.09%)
Mar 18, 2022 7.890 8.310 7.890 8.070 886,537 +0.08(+1.00%)
Mar 17, 2022 7.650 7.990 7.520 7.990 155,297 +0.32(+4.17%)
Mar 16, 2022 7.380 7.680 7.280 7.670 217,159 +0.42(+5.79%)
Mar 15, 2022 7.020 7.260 6.760 7.250 186,419 +0.29(+4.17%)
Mar 14, 2022 7.420 7.530 6.820 6.960 303,517 -0.35(-4.79%)
Mar 11, 2022 7.840 7.840 7.180 7.310 229,467 -0.47(-6.04%)
Mar 10, 2022 8.510 8.510 7.505 7.780 253,992 -0.86(-9.95%)
Mar 09, 2022 8.720 9.010 8.385 8.640 198,314 +0.10(+1.17%)
Mar 08, 2022 8.810 8.830 8.455 8.540 135,063 -0.26(-2.95%)
Mar 07, 2022 9.730 9.730 8.780 8.800 178,101 -0.97(-9.93%)
Mar 04, 2022 9.930 10.01 9.600 9.770 133,661 -0.34(-3.36%)
Mar 03, 2022 10.54 10.64 9.780 10.11 260,742 +0.15(+1.51%)
Mar 02, 2022 11.00 11.00 9.790 9.960 180,879 -0.61(-5.77%)
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.