Skip to main content

Avita Medical Inc (NQ: RCEL )

16.30 -0.20 (-1.21%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 17.67 17.80 16.98 17.01 213,215 -0.47(-2.69%)
Jun 29, 2023 16.65 17.50 16.49 17.48 271,967 +0.89(+5.36%)
Jun 28, 2023 15.57 16.70 15.57 16.59 183,355 +0.93(+5.94%)
Jun 27, 2023 16.11 16.11 15.54 15.66 260,021 -0.05(-0.32%)
Jun 26, 2023 15.92 15.96 15.10 15.71 243,920 -0.49(-3.02%)
Jun 23, 2023 16.08 16.59 15.97 16.20 3,497,321 +0.08(+0.50%)
Jun 22, 2023 15.99 16.79 15.90 16.12 260,201 +0.25(+1.58%)
Jun 21, 2023 15.85 16.13 15.10 15.87 273,709 -0.23(-1.43%)
Jun 20, 2023 17.18 17.18 15.63 16.10 365,394 -1.12(-6.50%)
Jun 16, 2023 17.02 17.85 16.83 17.22 328,108 +0.22(+1.29%)
Jun 15, 2023 16.57 17.25 16.57 17.00 138,657 +0.38(+2.29%)
Jun 14, 2023 16.53 17.38 16.38 16.62 164,937 +0.08(+0.48%)
Jun 13, 2023 16.92 16.92 16.29 16.54 196,971 -0.33(-1.96%)
Jun 12, 2023 17.19 17.54 16.75 16.87 221,978 -0.25(-1.46%)
Jun 09, 2023 16.69 17.15 15.98 17.12 276,764 +0.57(+3.44%)
Jun 08, 2023 15.39 17.45 15.24 16.55 890,519 +1.83(+12.43%)
Jun 07, 2023 14.21 14.94 14.18 14.72 215,712 +0.55(+3.88%)
Jun 06, 2023 13.99 14.22 13.30 14.17 184,955 +0.28(+2.02%)
Jun 05, 2023 14.00 14.24 13.48 13.89 252,611 +0.22(+1.61%)
Jun 02, 2023 12.68 13.86 12.68 13.67 386,889 +1.25(+10.06%)
Jun 01, 2023 11.50 12.50 11.47 12.42 263,041 +1.00(+8.76%)
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%)
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.