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

Avita Medical Inc (NQ: RCEL )

8.650 +0.250 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
Sep 01, 2022 6.130 6.250 6.000 6.190 71,170 +0.01(+0.16%)
Aug 31, 2022 6.340 6.560 6.160 6.180 43,046 -0.16(-2.52%)
Aug 30, 2022 6.410 6.700 6.280 6.340 62,822 -0.07(-1.09%)
Aug 29, 2022 6.610 6.620 6.390 6.410 106,640 -0.26(-3.90%)
Aug 26, 2022 6.750 6.750 6.610 6.670 44,617 -0.11(-1.62%)
Aug 25, 2022 6.600 6.800 6.600 6.780 77,697 +0.23(+3.51%)
Aug 24, 2022 6.440 6.585 6.270 6.550 82,199 +0.05(+0.77%)
Aug 23, 2022 6.420 6.920 6.350 6.500 57,528 +0.04(+0.62%)
Aug 22, 2022 6.550 6.680 6.400 6.460 129,892 -0.29(-4.30%)
Aug 19, 2022 6.870 6.900 6.640 6.750 130,535 -0.17(-2.46%)
Aug 18, 2022 6.830 6.960 6.620 6.920 76,695 +0.09(+1.32%)
Aug 17, 2022 6.930 6.980 6.760 6.830 135,907 -0.28(-3.87%)
Aug 16, 2022 7.120 7.220 6.990 7.105 98,046 +0.01(+0.07%)
Aug 15, 2022 7.000 7.199 7.000 7.100 193,521 -0.14(-1.93%)
Aug 12, 2022 7.000 7.320 6.900 7.240 300,092 -0.65(-8.24%)
Aug 11, 2022 7.970 8.120 7.800 7.890 130,043 +0.10(+1.28%)
Aug 10, 2022 7.860 7.860 7.600 7.790 86,961 +0.23(+3.04%)
Aug 09, 2022 7.820 7.850 7.420 7.560 149,564 -0.28(-3.57%)
Aug 08, 2022 7.480 8.000 7.480 7.840 154,937 +0.59(+8.14%)
Aug 05, 2022 7.060 7.410 6.970 7.250 136,348 +0.18(+2.55%)
Aug 04, 2022 7.270 7.310 6.970 7.070 126,682 -0.24(-3.28%)
Aug 03, 2022 6.900 7.380 6.700 7.310 216,200 +0.97(+15.30%)
Aug 02, 2022 6.050 6.429 6.000 6.340 190,400 +0.42(+7.09%)
Aug 01, 2022 5.690 5.950 5.630 5.920 88,241 +0.29(+5.15%)
Jul 29, 2022 5.540 5.760 5.475 5.630 65,137 +0.14(+2.55%)
Jul 28, 2022 5.510 5.670 5.360 5.490 60,114 +0.05(+0.92%)
Jul 27, 2022 5.480 5.580 5.350 5.440 69,225 +0.07(+1.30%)
Jul 26, 2022 5.680 5.680 5.355 5.370 53,664 -0.31(-5.46%)
Jul 25, 2022 5.800 5.800 5.570 5.680 115,242 -0.15(-2.57%)
Jul 22, 2022 6.070 6.190 5.730 5.830 53,654 -0.27(-4.43%)
Jul 21, 2022 5.670 6.125 5.670 6.100 71,381 +0.46(+8.16%)
Jul 20, 2022 5.680 5.740 5.610 5.640 49,604 +0.07(+1.26%)
Jul 19, 2022 5.510 5.600 5.435 5.570 107,563 +0.13(+2.39%)
Jul 18, 2022 5.480 5.640 5.430 5.440 52,296 -0.09(-1.63%)
Jul 15, 2022 5.560 5.580 5.320 5.530 64,776 -0.10(-1.78%)
Jul 14, 2022 5.570 5.680 5.490 5.630 56,782 -0.01(-0.18%)
Jul 13, 2022 5.330 5.670 5.314 5.640 62,556 +0.19(+3.49%)
Jul 12, 2022 5.600 5.600 5.260 5.450 89,776 -0.19(-3.37%)
Jul 11, 2022 6.040 6.040 5.620 5.640 92,059 -0.42(-6.93%)
Jul 08, 2022 5.760 6.080 5.760 6.060 70,771 +0.22(+3.77%)
Jul 07, 2022 5.680 5.920 5.680 5.840 111,139 +0.15(+2.64%)
Jul 06, 2022 5.370 5.750 5.370 5.690 104,605 +0.36(+6.75%)
Jul 05, 2022 5.050 5.360 5.050 5.330 168,681 +0.36(+7.24%)
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.