Skip to main content

Avita Medical Inc (NQ: RCEL )

8.200 -0.330 (-3.87%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 8.250 8.800 8.240 8.530 266,606 +0.39(+4.79%)
May 21, 2024 8.150 8.340 8.010 8.140 140,130 -0.03(-0.37%)
May 20, 2024 8.200 8.480 8.060 8.170 130,551 -0.10(-1.21%)
May 17, 2024 7.980 8.280 7.780 8.270 206,987 +0.35(+4.42%)
May 16, 2024 8.250 8.390 7.760 7.920 358,256 -0.28(-3.41%)
May 15, 2024 8.920 8.970 8.115 8.200 329,075 -0.52(-5.96%)
May 14, 2024 7.940 8.830 7.510 8.720 508,967 +0.37(+4.43%)
May 13, 2024 8.270 8.750 8.270 8.350 236,129 +0.09(+1.09%)
May 10, 2024 8.650 8.860 7.967 8.260 329,508 -0.45(-5.17%)
May 09, 2024 8.860 9.030 8.525 8.710 368,469 -0.25(-2.79%)
May 08, 2024 9.640 9.640 8.850 8.960 371,776 -0.41(-4.38%)
May 07, 2024 9.030 9.410 8.840 9.370 171,445 +0.47(+5.28%)
May 06, 2024 8.830 9.160 8.740 8.900 131,256 +0.15(+1.71%)
May 03, 2024 8.940 9.111 8.660 8.750 142,531 +0.03(+0.34%)
May 02, 2024 8.820 9.080 8.600 8.720 188,446 +0.07(+0.81%)
May 01, 2024 8.410 8.960 8.403 8.650 185,248 +0.25(+2.98%)
Apr 30, 2024 8.610 8.750 8.360 8.400 145,172 -0.32(-3.67%)
Apr 29, 2024 8.600 8.850 8.540 8.720 189,868 +0.20(+2.35%)
Apr 26, 2024 8.420 8.740 8.290 8.520 285,980 +0.22(+2.65%)
Apr 25, 2024 8.280 8.360 8.010 8.300 251,806 -0.27(-3.15%)
Apr 24, 2024 8.920 9.270 8.530 8.570 149,342 -0.41(-4.57%)
Apr 23, 2024 8.560 9.210 8.560 8.980 201,977 +0.43(+5.03%)
Apr 22, 2024 8.740 9.000 8.460 8.550 555,118 -0.09(-1.04%)
Apr 19, 2024 8.830 9.050 8.500 8.640 390,814 -0.23(-2.59%)
Apr 18, 2024 9.420 9.420 8.780 8.870 350,066 -0.51(-5.44%)
Apr 17, 2024 9.810 9.880 9.340 9.380 227,147 -0.32(-3.30%)
Apr 16, 2024 9.460 10.20 9.400 9.700 261,774 +0.24(+2.54%)
Apr 15, 2024 9.900 10.00 9.292 9.460 547,552 -0.42(-4.25%)
Apr 12, 2024 10.31 10.60 9.680 9.880 671,455 -0.47(-4.54%)
Apr 11, 2024 12.28 12.38 9.860 10.35 2,052,789 -4.09(-28.32%)
Apr 10, 2024 14.39 14.67 14.19 14.44 171,378 -0.53(-3.54%)
Apr 09, 2024 15.26 15.26 14.67 14.97 140,928 -0.16(-1.06%)
Apr 08, 2024 15.50 15.50 15.00 15.13 139,690 -0.26(-1.69%)
Apr 05, 2024 15.02 15.65 15.02 15.39 95,736 +0.27(+1.79%)
Apr 04, 2024 15.22 15.66 15.05 15.12 106,561 -0.02(-0.13%)
Apr 03, 2024 15.01 15.41 14.93 15.14 129,000 -0.08(-0.53%)
Apr 02, 2024 15.29 15.70 15.15 15.22 151,212 -0.33(-2.12%)
Apr 01, 2024 15.92 15.98 15.20 15.55 183,879 -0.48(-2.99%)
Mar 28, 2024 15.82 16.65 15.82 16.03 126,171 -0.47(-2.85%)
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%)
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.