Skip to main content

Avita Medical, Inc. - Common Stock (NQ:RCEL)

5.290 -0.160 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 5.470 5.550 5.255 5.290 256,915 -0.16(-2.94%)
Jun 27, 2025 5.330 5.500 5.135 5.450 765,498 +0.33(+6.45%)
Jun 26, 2025 4.810 5.165 4.730 5.120 370,473 +0.35(+7.34%)
Jun 25, 2025 4.950 4.998 4.710 4.770 317,236 -0.17(-3.44%)
Jun 24, 2025 5.170 5.170 4.770 4.940 600,722 -0.20(-3.89%)
Jun 23, 2025 5.170 5.450 5.000 5.140 239,988 -0.03(-0.58%)
Jun 20, 2025 5.310 5.310 5.130 5.170 209,019 -0.08(-1.52%)
Jun 18, 2025 5.190 5.330 5.100 5.250 152,304 +0.04(+0.77%)
Jun 17, 2025 5.420 5.455 5.210 5.210 187,891 -0.26(-4.75%)
Jun 16, 2025 5.580 5.605 5.410 5.470 153,491 -0.07(-1.26%)
Jun 13, 2025 5.700 5.725 5.310 5.540 568,330 -0.26(-4.48%)
Jun 12, 2025 6.010 6.074 5.780 5.800 151,543 -0.26(-4.29%)
Jun 11, 2025 6.000 6.160 5.910 6.060 216,470 +0.07(+1.17%)
Jun 10, 2025 6.160 6.191 5.870 5.990 528,625 -0.12(-1.96%)
Jun 09, 2025 6.150 6.315 6.010 6.110 259,840 +0.00(+0.00%)
Jun 06, 2025 5.850 6.330 5.750 6.110 274,309 +0.36(+6.26%)
Jun 05, 2025 5.950 5.950 5.650 5.750 242,176 -0.18(-3.04%)
Jun 04, 2025 5.950 6.195 5.770 5.930 455,809 +0.07(+1.19%)
Jun 03, 2025 6.030 6.130 5.815 5.860 277,934 -0.18(-2.98%)
Jun 02, 2025 5.680 6.060 5.565 6.040 433,937 +0.42(+7.47%)
May 30, 2025 5.800 5.880 5.460 5.620 455,342 -0.15(-2.60%)
May 29, 2025 6.260 6.380 5.745 5.770 533,999 -0.44(-7.09%)
May 28, 2025 6.130 6.270 6.100 6.210 127,003 +0.14(+2.31%)
May 27, 2025 6.360 6.453 6.060 6.070 226,659 -0.21(-3.34%)
May 23, 2025 6.350 6.585 6.190 6.280 179,140 -0.12(-1.88%)
May 22, 2025 6.450 6.630 6.310 6.400 225,192 -0.12(-1.84%)
May 21, 2025 6.580 6.940 6.470 6.520 173,393 -0.18(-2.69%)
May 20, 2025 6.710 6.870 6.550 6.700 156,349 -0.04(-0.59%)
May 19, 2025 6.470 6.815 6.290 6.740 231,579 +0.28(+4.33%)
May 16, 2025 6.500 6.800 6.360 6.460 304,931 +0.09(+1.41%)
May 15, 2025 6.690 6.840 6.170 6.370 291,061 -0.32(-4.78%)
May 14, 2025 7.070 7.185 6.680 6.690 282,634 -0.32(-4.56%)
May 13, 2025 7.260 7.430 6.770 7.010 498,035 -0.24(-3.31%)
May 12, 2025 7.400 7.400 6.780 7.250 680,873 +0.28(+4.02%)
May 09, 2025 7.250 7.650 6.600 6.970 1,617,519 -2.36(-25.29%)
May 08, 2025 9.850 9.845 9.260 9.330 206,939 -0.13(-1.43%)
May 07, 2025 9.210 9.540 8.830 9.465 136,803 +0.25(+2.77%)
May 06, 2025 9.080 9.250 8.830 9.210 198,273 +0.00(+0.00%)
May 05, 2025 9.130 9.400 8.830 9.210 121,682 -0.03(-0.32%)
May 02, 2025 9.430 9.770 9.075 9.240 295,310 -0.10(-1.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.