Skip to main content

Avita Medical Inc (NQ: RCEL )

9.960 -0.280 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 10.14 10.32 9.740 9.960 125,905 -0.28(-2.73%)
Jul 17, 2024 10.29 10.39 9.900 10.24 157,689 -0.16(-1.54%)
Jul 16, 2024 9.930 10.44 9.790 10.40 202,221 +0.54(+5.48%)
Jul 15, 2024 9.360 9.920 9.200 9.860 174,525 +0.50(+5.34%)
Jul 12, 2024 8.960 9.425 8.800 9.360 162,563 +0.57(+6.48%)
Jul 11, 2024 8.530 8.940 8.500 8.790 176,266 +0.48(+5.78%)
Jul 10, 2024 8.510 8.550 8.140 8.310 93,948 -0.18(-2.12%)
Jul 09, 2024 8.210 8.490 8.140 8.490 116,334 +0.20(+2.41%)
Jul 08, 2024 8.180 8.480 8.135 8.290 121,394 +0.22(+2.73%)
Jul 05, 2024 7.790 8.090 7.720 8.070 143,663 +0.28(+3.59%)
Jul 03, 2024 7.840 7.980 7.670 7.790 95,619 -0.09(-1.14%)
Jul 02, 2024 7.730 7.960 7.610 7.880 253,530 +0.16(+2.07%)
Jul 01, 2024 7.910 8.100 7.670 7.720 220,103 -0.20(-2.53%)
Jun 28, 2024 7.970 8.135 7.840 7.920 316,431 -0.03(-0.38%)
Jun 27, 2024 8.000 8.060 7.833 7.950 145,155 +0.00(+0.00%)
Jun 26, 2024 7.940 8.140 7.830 7.950 150,713 +0.01(+0.13%)
Jun 25, 2024 8.060 8.470 7.860 7.940 173,830 -0.12(-1.49%)
Jun 24, 2024 8.210 8.480 8.050 8.060 197,226 -0.12(-1.47%)
Jun 21, 2024 8.320 8.470 8.040 8.180 808,067 -0.12(-1.45%)
Jun 20, 2024 8.090 8.380 8.000 8.300 159,080 +0.28(+3.49%)
Jun 18, 2024 8.080 8.280 7.840 8.020 218,403 -0.11(-1.35%)
Jun 17, 2024 8.210 8.300 7.810 8.130 281,288 -0.24(-2.87%)
Jun 14, 2024 8.500 8.540 8.280 8.370 175,949 -0.30(-3.46%)
Jun 13, 2024 8.880 9.010 8.350 8.670 290,688 -0.18(-2.03%)
Jun 12, 2024 9.300 9.480 8.820 8.850 262,487 -0.14(-1.56%)
Jun 11, 2024 8.930 9.195 8.540 8.990 238,190 -0.07(-0.77%)
Jun 10, 2024 9.070 9.170 8.810 9.060 274,869 -0.09(-0.98%)
Jun 07, 2024 9.450 9.660 9.110 9.150 120,149 -0.42(-4.39%)
Jun 06, 2024 9.490 9.820 9.485 9.570 174,872 +0.06(+0.63%)
Jun 05, 2024 8.920 9.540 8.800 9.510 271,529 +0.67(+7.58%)
Jun 04, 2024 9.250 9.250 8.790 8.840 318,526 -0.37(-4.02%)
Jun 03, 2024 9.760 9.910 9.070 9.210 273,817 -0.40(-4.16%)
May 31, 2024 9.690 10.29 9.447 9.610 443,347 +0.31(+3.33%)
May 30, 2024 9.210 9.810 8.390 9.300 480,195 +0.49(+5.56%)
May 29, 2024 8.760 8.980 8.700 8.810 275,466 +0.18(+2.09%)
May 28, 2024 8.220 8.660 8.200 8.630 160,123 +0.53(+6.54%)
May 24, 2024 8.290 8.385 8.040 8.100 154,387 -0.12(-1.46%)
May 23, 2024 8.540 8.920 8.150 8.220 281,465 -0.31(-3.63%)
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%)
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.