Skip to main content

Avita Medical Inc (NQ: RCEL )

16.46 -0.04 (-0.24%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 16.11 16.50 16.00 16.50 108,495 +0.51(+3.19%)
Mar 26, 2024 15.88 16.22 15.63 15.99 105,140 +0.12(+0.79%)
Mar 25, 2024 15.61 16.14 15.61 15.87 74,926 +0.18(+1.12%)
Mar 22, 2024 16.23 16.23 15.60 15.69 81,570 -0.44(-2.73%)
Mar 21, 2024 16.45 16.59 16.12 16.13 109,036 -0.02(-0.12%)
Mar 20, 2024 15.87 16.39 15.44 16.15 151,858 +0.11(+0.69%)
Mar 19, 2024 15.65 16.30 15.52 16.04 112,820 +0.21(+1.33%)
Mar 18, 2024 16.51 16.79 15.60 15.83 209,954 -0.60(-3.65%)
Mar 15, 2024 16.48 16.78 16.31 16.43 792,731 -0.23(-1.38%)
Mar 14, 2024 16.86 17.09 16.64 16.66 166,104 -0.43(-2.52%)
Mar 13, 2024 16.92 17.40 16.66 17.09 133,877 +0.09(+0.53%)
Mar 12, 2024 16.50 17.05 16.36 17.00 173,590 +0.56(+3.41%)
Mar 11, 2024 17.02 17.23 16.43 16.44 121,376 -0.69(-4.03%)
Mar 08, 2024 17.00 17.67 16.93 17.13 120,439 +0.12(+0.71%)
Mar 07, 2024 16.74 17.10 16.52 17.01 209,444 +0.56(+3.40%)
Mar 06, 2024 17.41 17.41 16.37 16.45 339,807 -0.66(-3.86%)
Mar 05, 2024 17.33 17.58 16.97 17.11 122,384 -0.43(-2.45%)
Mar 04, 2024 17.76 18.26 17.50 17.54 162,184 -0.52(-2.88%)
Mar 01, 2024 18.06 18.43 17.90 18.06 150,525 -0.07(-0.39%)
Feb 29, 2024 17.09 18.21 17.03 18.13 203,340 +1.26(+7.47%)
Feb 28, 2024 18.01 18.01 16.69 16.87 272,459 -1.44(-7.86%)
Feb 27, 2024 18.15 18.93 17.82 18.31 191,848 +0.01(+0.05%)
Feb 26, 2024 17.04 18.45 16.92 18.30 292,182 +1.20(+7.02%)
Feb 23, 2024 15.61 18.00 15.37 17.10 434,095 +0.18(+1.06%)
Feb 22, 2024 17.20 17.67 16.91 16.92 193,271 -0.48(-2.76%)
Feb 21, 2024 17.25 17.42 16.84 17.40 151,664 -0.18(-1.02%)
Feb 20, 2024 17.20 17.95 16.81 17.58 169,190 +0.10(+0.57%)
Feb 16, 2024 17.42 17.73 17.22 17.48 100,719 -0.20(-1.13%)
Feb 15, 2024 17.05 17.79 16.85 17.68 220,273 +0.36(+2.08%)
Feb 14, 2024 17.41 17.44 16.78 17.32 107,894 +0.37(+2.18%)
Feb 13, 2024 16.58 17.24 15.65 16.95 261,843 -0.53(-3.03%)
Feb 12, 2024 18.49 18.55 17.05 17.48 200,622 -0.52(-2.89%)
Feb 09, 2024 17.57 18.27 17.33 18.00 150,639 +0.40(+2.27%)
Feb 08, 2024 17.13 17.75 17.13 17.60 92,916 +0.57(+3.35%)
Feb 07, 2024 16.99 17.11 16.85 17.03 100,939 +0.08(+0.47%)
Feb 06, 2024 16.62 17.00 16.60 16.95 110,513 +0.24(+1.44%)
Feb 05, 2024 16.87 16.99 16.17 16.71 110,658 -0.19(-1.12%)
Feb 02, 2024 17.20 17.58 16.73 16.90 122,205 -0.63(-3.59%)
Feb 01, 2024 17.00 17.62 16.91 17.53 101,334 +0.77(+4.59%)
Jan 31, 2024 16.76 17.20 16.56 16.76 183,482 -0.24(-1.41%)
Jan 30, 2024 17.05 17.20 16.23 17.00 197,489 -0.30(-1.73%)
Jan 29, 2024 16.70 17.32 16.35 17.30 107,214 +0.67(+4.03%)
Jan 26, 2024 17.00 17.17 16.55 16.63 126,507 -0.09(-0.54%)
Jan 25, 2024 16.02 16.82 15.85 16.72 217,169 +0.91(+5.76%)
Jan 24, 2024 15.30 15.85 15.27 15.81 153,336 +0.75(+4.98%)
Jan 23, 2024 15.26 15.44 14.67 15.06 129,008 -0.08(-0.53%)
Jan 22, 2024 14.33 15.38 14.33 15.14 179,815 +1.23(+8.84%)
Jan 19, 2024 14.14 14.14 13.48 13.91 139,201 +0.00(+0.00%)
Jan 18, 2024 13.98 14.40 13.74 13.91 88,918 +0.01(+0.07%)
Jan 17, 2024 13.92 14.07 13.46 13.90 120,504 -0.38(-2.66%)
Jan 16, 2024 14.44 14.55 14.00 14.28 153,808 -0.29(-1.99%)
Jan 12, 2024 15.10 15.20 14.41 14.57 122,639 +0.22(+1.53%)
Jan 11, 2024 15.00 15.30 14.12 14.35 194,962 +0.50(+3.61%)
Jan 10, 2024 13.67 14.10 13.07 13.85 125,562 +0.19(+1.39%)
Jan 09, 2024 13.25 13.91 13.25 13.66 80,226 +0.17(+1.26%)
Jan 08, 2024 12.51 13.55 12.28 13.49 126,190 +0.93(+7.40%)
Jan 05, 2024 12.54 12.87 12.17 12.56 175,632 -0.05(-0.40%)
Jan 04, 2024 12.74 13.00 12.51 12.61 102,743 -0.03(-0.24%)
Jan 03, 2024 13.45 13.45 12.53 12.64 136,066 -0.94(-6.92%)
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.