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

Avita Medical (OP: AVMXY )

N/A UNCHANGED
Last Price Updated: 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, 2019 7.890 7.890 7.890 0 +0.66(+9.13%)
Sep 27, 2019 7.500 7.500 7.220 7.230 286,700 -0.47(-6.10%)
Sep 26, 2019 7.980 7.980 7.640 7.700 242,685 -0.28(-3.51%)
Sep 25, 2019 8.060 8.060 7.940 7.980 124,461 +0.11(+1.40%)
Sep 24, 2019 8.015 8.040 7.860 7.870 190,719 +0.09(+1.22%)
Sep 23, 2019 7.880 8.010 7.650 7.775 343,295 -0.25(-3.18%)
Sep 20, 2019 8.250 8.250 7.970 8.030 194,600 -0.26(-3.14%)
Sep 19, 2019 8.200 8.580 8.100 8.290 266,178 +0.35(+4.41%)
Sep 18, 2019 7.660 7.950 7.650 7.940 412,222 +0.66(+9.07%)
Sep 17, 2019 7.115 7.300 7.115 7.280 117,601 +0.16(+2.25%)
Sep 16, 2019 7.250 7.250 7.040 7.120 65,099 +0.00(+0.00%)
Sep 13, 2019 7.310 7.310 7.020 7.120 64,700 -0.01(-0.14%)
Sep 12, 2019 7.200 7.200 7.040 7.130 130,290 +0.10(+1.42%)
Sep 11, 2019 7.205 7.330 6.985 7.030 49,002 +0.16(+2.33%)
Sep 10, 2019 6.670 6.940 6.670 6.870 108,203 +0.05(+0.81%)
Sep 09, 2019 6.940 6.940 6.790 6.815 158,077 +0.04(+0.52%)
Sep 06, 2019 7.050 7.050 6.750 6.780 139,900 -0.41(-5.70%)
Sep 05, 2019 7.160 7.240 7.150 7.190 307,000 +0.41(+6.05%)
Sep 04, 2019 6.800 6.875 6.630 6.780 384,252 +0.61(+9.89%)
Sep 03, 2019 6.045 6.260 5.950 6.170 80,361 +0.21(+3.52%)
Aug 30, 2019 6.150 6.150 5.927 5.960 163,700 -0.48(-7.45%)
Aug 29, 2019 6.440 6.500 6.350 6.440 121,418 +0.19(+3.04%)
Aug 28, 2019 6.180 6.360 6.180 6.250 51,558 -0.01(-0.17%)
Aug 27, 2019 6.490 6.490 6.160 6.261 130,376 +0.24(+3.92%)
Aug 26, 2019 6.180 6.255 5.970 6.024 67,887 +0.12(+2.11%)
Aug 23, 2019 6.080 6.240 5.810 5.900 260,600 +0.21(+3.69%)
Aug 22, 2019 5.800 5.800 5.680 5.690 28,537 +0.04(+0.71%)
Aug 21, 2019 5.750 5.751 5.620 5.650 73,894 -0.05(-0.88%)
Aug 20, 2019 5.750 5.800 5.650 5.700 39,765 +0.09(+1.60%)
Aug 19, 2019 5.800 5.800 5.540 5.610 24,756 -0.02(-0.44%)
Aug 16, 2019 5.620 5.750 5.560 5.635 68,900 +0.30(+5.67%)
Aug 15, 2019 5.350 5.425 5.300 5.332 59,557 +0.18(+3.54%)
Aug 14, 2019 5.300 5.430 5.120 5.150 90,466 -0.15(-2.83%)
Aug 13, 2019 5.180 5.400 5.180 5.300 28,218 +0.00(+0.00%)
Aug 12, 2019 5.510 5.510 5.300 5.300 38,636 +0.00(+0.00%)
Aug 09, 2019 5.450 5.450 5.280 5.300 56,600 -0.17(-3.20%)
Aug 08, 2019 5.620 5.620 5.210 5.475 78,537 +0.38(+7.40%)
Aug 07, 2019 5.375 5.490 5.020 5.098 125,354 -0.00(-0.04%)
Aug 06, 2019 4.970 5.320 4.750 5.100 187,082 +0.42(+9.00%)
Aug 05, 2019 5.105 5.150 4.510 4.679 463,602 -0.52(-9.94%)
Aug 02, 2019 5.645 5.645 5.170 5.195 247,500 -0.29(-5.37%)
Aug 01, 2019 5.791 5.791 5.430 5.490 197,507 -0.31(-5.34%)
Jul 31, 2019 5.950 6.100 5.790 5.800 195,285 -0.13(-2.19%)
Jul 30, 2019 5.940 6.000 5.770 5.930 111,682 +0.36(+6.46%)
Jul 29, 2019 5.450 5.665 5.450 5.570 119,423 +0.17(+3.15%)
Jul 26, 2019 5.405 5.500 5.250 5.400 190,000 -0.15(-2.70%)
Jul 25, 2019 5.700 5.700 5.510 5.550 128,426 -0.20(-3.48%)
Jul 24, 2019 5.850 5.850 5.685 5.750 123,855 -0.23(-3.85%)
Jul 23, 2019 6.030 6.030 5.950 5.980 22,864 -0.02(-0.33%)
Jul 22, 2019 6.190 6.190 5.870 6.000 31,553 -0.08(-1.32%)
Jul 19, 2019 6.250 6.250 6.050 6.080 52,100 +0.13(+2.18%)
Jul 18, 2019 5.865 6.000 5.865 5.950 35,310 +0.01(+0.17%)
Jul 17, 2019 6.000 6.050 5.930 5.940 41,727 -0.02(-0.34%)
Jul 16, 2019 6.045 6.045 5.950 5.960 44,351 -0.08(-1.32%)
Jul 15, 2019 5.950 6.080 5.950 6.040 105,824 +0.04(+0.67%)
Jul 12, 2019 6.080 6.080 5.850 6.000 63,600 -0.02(-0.33%)
Jul 11, 2019 6.210 6.210 6.020 6.020 39,987 -0.09(-1.47%)
Jul 10, 2019 6.150 6.300 6.050 6.110 75,998 -0.08(-1.29%)
Jul 09, 2019 6.180 6.250 6.060 6.190 97,658 +0.18(+3.00%)
Jul 08, 2019 5.950 6.120 5.950 6.010 94,457 -0.08(-1.31%)
Jul 05, 2019 5.930 6.100 5.930 6.090 26,600 +0.14(+2.35%)
Jul 03, 2019 6.000 6.040 5.900 5.950 82,400 -0.10(-1.68%)
Jul 02, 2019 6.150 6.300 6.000 6.052 85,311 -0.20(-3.17%)
Jul 01, 2019 6.500 6.510 6.195 6.250 142,252 +0.06(+0.97%)
Jun 28, 2019 6.190 6.230 5.960 6.190 302,000 +0.31(+5.27%)
Jun 27, 2019 5.725 6.050 5.700 5.880 212,879 -0.02(-0.34%)
Jun 26, 2019 6.280 6.280 5.890 5.900 97,448 -0.16(-2.64%)
Jun 25, 2019 6.050 6.410 5.850 6.060 459,640 +0.23(+3.95%)
Jun 24, 2019 5.500 5.840 5.406 5.830 604,545 +0.43(+7.96%)
Jun 21, 2019 5.485 5.490 5.380 5.400 39,900 -0.10(-1.82%)
Jun 20, 2019 5.500 5.500 5.350 5.500 77,468 +0.00(+0.00%)
Jun 19, 2019 5.395 5.510 5.360 5.500 121,272 +0.17(+3.19%)
Jun 18, 2019 5.000 5.360 5.000 5.330 109,968 +0.17(+3.29%)
Jun 17, 2019 5.100 5.190 5.100 5.160 271,281 +0.07(+1.38%)
Jun 14, 2019 4.950 5.100 4.900 5.090 49,900 +0.04(+0.79%)
Jun 13, 2019 5.220 5.220 4.990 5.050 332,358 -0.02(-0.38%)
Jun 12, 2019 5.140 5.140 5.060 5.069 173,366 +0.04(+0.79%)
Jun 11, 2019 5.150 5.180 5.000 5.030 103,933 +0.01(+0.20%)
Jun 10, 2019 4.980 5.090 4.855 5.020 180,644 +0.12(+2.45%)
Jun 07, 2019 5.000 5.010 4.690 4.900 550,000 -0.18(-3.64%)
Jun 06, 2019 5.400 5.400 5.000 5.085 183,637 -0.21(-4.06%)
Jun 05, 2019 5.320 5.440 5.230 5.300 146,200 -0.15(-2.75%)
Jun 04, 2019 5.550 5.570 5.190 5.450 243,315 -0.07(-1.27%)
Jun 03, 2019 5.460 5.650 5.400 5.520 275,147 -0.38(-6.44%)
May 31, 2019 6.150 6.150 5.750 5.900 184,500 -0.28(-4.61%)
May 30, 2019 6.420 6.420 6.070 6.185 147,139 -0.24(-3.66%)
May 29, 2019 6.680 6.680 6.350 6.420 146,219 -0.11(-1.68%)
May 28, 2019 6.645 6.690 6.510 6.530 103,564 -0.08(-1.28%)
May 24, 2019 6.505 6.800 6.505 6.615 65,000 +0.04(+0.68%)
May 23, 2019 6.495 6.600 6.370 6.570 123,174 -0.05(-0.76%)
May 22, 2019 6.620 6.840 6.400 6.620 146,591 -0.21(-3.07%)
May 21, 2019 6.800 6.840 6.775 6.830 134,816 +0.25(+3.80%)
May 20, 2019 6.450 6.800 6.450 6.580 141,075 +0.10(+1.54%)
May 17, 2019 6.860 6.980 6.450 6.480 374,500 -0.32(-4.71%)
May 16, 2019 7.170 7.170 6.800 6.800 381,428 +0.49(+7.70%)
May 15, 2019 6.010 6.370 6.010 6.314 459,113 +0.48(+8.30%)
May 14, 2019 5.900 5.900 5.670 5.830 213,736 +0.04(+0.69%)
May 13, 2019 5.566 5.790 5.566 5.790 329,988 +0.04(+0.70%)
May 10, 2019 5.700 5.750 5.550 5.750 360,600 -0.02(-0.35%)
May 09, 2019 5.720 5.800 5.540 5.770 572,982 +0.03(+0.52%)
May 08, 2019 5.870 5.935 5.580 5.740 369,914 +0.39(+7.29%)
May 07, 2019 5.510 5.580 5.300 5.350 106,056 -0.12(-2.19%)
May 06, 2019 5.450 5.510 5.250 5.470 346,042 +0.12(+2.24%)
May 03, 2019 5.200 5.360 5.070 5.350 578,100 +0.26(+5.11%)
May 02, 2019 5.235 5.235 4.890 5.090 354,317 +0.30(+6.26%)
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.