Dark

RCEL
Avita Medical, Inc. Common Stock
stock NASDAQ ADR

Market Open

Sep 8, 2025 11:12:35 AM EDT

4.24USD-0.469%(-0.02)83,931

4.24Bid 4.25Ask 0.01Spread

Pre-market

Sep 8, 2025 8:34:30 AM EDT

4.35USD+2.113%(+0.09)100

After-hours

Sep 3, 2025 4:00:30 PM EDT

4.29USD+0.941%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-08	4.2200	4.2400	4.1700	4.2400	-0.469%	83,931	0.000%
2025-09-05	4.3000	4.4302	4.2100	4.2600	-0.699%	259,929	-0.469%
2025-09-04	4.2700	4.3100	4.1600	4.2900	0.000%	228,679	-1.166%
2025-09-03	4.2600	4.4300	4.2200	4.2900	0.000%	152,369	-1.166%
2025-09-02	4.3400	4.5184	4.2700	4.2900	-1.152%	236,106	-1.166%
2025-08-29	4.5100	4.6300	4.2800	4.3400	-0.913%	146,553	-2.304%
2025-08-28	4.5300	4.5800	4.2800	4.3800	-3.311%	223,061	-3.196%
2025-08-27	4.5900	4.6825	4.5000	4.5300	-0.658%	133,758	-6.402%
2025-08-26	4.7000	4.7778	4.4600	4.5600	-1.935%	251,015	-7.018%
2025-08-25	4.8500	5.0000	4.5800	4.6500	-4.713%	310,196	-8.817%
2025-08-22	4.7600	4.9628	4.7100	4.8800	+2.737%	226,454	-13.115%
2025-08-21	4.6900	4.7800	4.6550	4.7500	+1.279%	252,996	-10.737%
2025-08-20	4.8200	4.8200	4.5800	4.6900	-3.696%	238,855	-9.595%
2025-08-19	5.4100	5.4100	4.7800	4.8700	-12.252%	782,489	-12.936%
2025-08-18	5.5200	5.5900	5.2213	5.5500	-1.421%	569,103	-23.604%
2025-08-15	5.7800	5.8500	5.5550	5.6300	-2.931%	545,616	-24.689%
2025-08-14	5.6700	5.9999	5.5300	5.8000	+0.694%	423,927	-26.897%
2025-08-13	5.6300	5.9000	5.6300	5.7600	+4.348%	505,649	-26.389%
2025-08-12	4.5900	5.5500	4.5501	5.5200	+14.761%	797,460	-23.188%
2025-08-11	4.4300	4.9000	4.3201	4.8100	+13.176%	851,912	-11.850%
2025-08-08	3.7300	4.2600	3.6000	4.2500	-21.004%	1,727,350	-0.235%
2025-08-07	5.4200	5.6400	5.2900	5.3800	+0.373%	488,785	-21.190%
2025-08-06	5.3100	5.3900	5.2200	5.3600	+1.515%	216,629	-20.896%
2025-08-05	5.2900	5.3800	5.2000	5.2800	-1.308%	111,977	-19.697%
2025-08-04	5.3100	5.3650	5.1845	5.3500	+3.682%	197,982	-20.748%
2025-08-01	5.2900	5.4600	5.0600	5.1600	-2.642%	321,032	-17.829%
2025-07-31	5.3300	5.3986	5.2200	5.3000	-1.119%	194,348	-20.000%
2025-07-30	5.7500	5.7950	5.2600	5.3600	-6.783%	253,588	-20.896%
2025-07-29	5.8900	6.1500	5.6700	5.7500	-0.862%	268,951	-26.261%
2025-07-28	5.8100	5.8800	5.5900	5.8000	+0.520%	278,619	-26.897%
2025-07-25	5.9500	6.0899	5.6500	5.7700	-3.512%	210,088	-26.516%
2025-07-24	6.3500	6.3500	5.8500	5.9800	-4.473%	266,763	-29.097%
2025-07-23	5.9300	6.3400	5.8300	6.2600	+7.745%	352,093	-32.268%
2025-07-22	5.3500	5.9100	5.3250	5.8100	+11.516%	281,874	-27.022%
2025-07-21	5.2500	5.3100	5.1550	5.2100	+0.774%	178,331	-18.618%
2025-07-18	5.5000	5.8500	5.0327	5.1700	-4.788%	434,710	-17.988%
2025-07-17	5.3400	5.5300	5.3400	5.4300	+1.876%	171,796	-21.915%
2025-07-16	5.4400	5.5100	5.2850	5.3300	-0.374%	255,997	-20.450%
2025-07-15	5.8800	5.9898	5.3250	5.3500	-9.014%	315,270	-20.748%
2025-07-14	5.7100	5.9600	5.7100	5.8800	+3.158%	153,525	-27.891%
2025-07-11	5.9200	5.9693	5.6100	5.7000	-4.040%	266,671	-25.614%
2025-07-10	5.6700	6.0400	5.6200	5.9400	+5.506%	230,700	-28.620%
2025-07-09	5.7000	5.8700	5.5550	5.6300	+0.357%	356,162	-24.689%
2025-07-08	5.2400	5.6199	5.2306	5.6100	+8.511%	347,946	-24.421%
2025-07-07	5.4400	5.4900	5.1300	5.1700	-4.613%	289,067	-17.988%
2025-07-03	5.3100	5.5300	5.3100	5.4200	+4.836%	212,465	-21.771%
2025-07-02	5.3000	5.3863	5.1100	5.1700	-1.898%	193,649	-17.988%
2025-07-01	5.2500	5.5200	5.2500	5.2700	-0.378%	426,575	-19.545%
2025-06-30	5.4700	5.5500	5.2550	5.2900	-2.936%	256,915	-19.849%
2025-06-27	5.3300	5.5000	5.1350	5.4500	+6.445%	765,498	-22.202%
2025-06-26	4.8100	5.1650	4.7302	5.1200	+7.338%	370,473	-17.188%
2025-06-25	4.9500	4.9982	4.7100	4.7700	-3.441%	317,237	-11.111%
2025-06-24	5.1700	5.1700	4.7700	4.9400	-3.891%	600,722	-14.170%
2025-06-23	5.1700	5.4500	5.0000	5.1400	-0.580%	239,988	-17.510%
2025-06-20	5.3100	5.3100	5.1300	5.1700	-1.524%	209,019	-17.988%
2025-06-18	5.1900	5.3300	5.1000	5.2500	+0.768%	152,304	-19.238%
2025-06-17	5.4200	5.4550	5.2100	5.2100	-4.753%	187,891	-18.618%
2025-06-16	5.5800	5.6050	5.4100	5.4700	-1.264%	153,491	-22.486%
2025-06-13	5.7000	5.7250	5.3100	5.5400	-4.483%	568,330	-23.466%
2025-06-12	6.0100	6.0742	5.7800	5.8000	-4.290%	151,543	-26.897%
2025-06-11	6.0000	6.1600	5.9100	6.0600	+1.169%	216,470	-30.033%
2025-06-10	6.1600	6.1909	5.8700	5.9900	-1.964%	528,625	-29.215%
2025-06-09	6.1500	6.3150	6.0100	6.1100	0.000%	259,846	-30.606%
2025-06-06	5.8500	6.3300	5.7500	6.1100	+6.261%	274,309	-30.606%
2025-06-05	5.9500	5.9500	5.6500	5.7500	-3.035%	242,176	-26.261%
2025-06-04	5.9500	6.1950	5.7700	5.9300	+1.195%	455,810	-28.499%
2025-06-03	6.0300	6.1300	5.8150	5.8600	-2.980%	278,034	-27.645%
2025-06-02	5.6800	6.0600	5.5650	6.0400	+7.473%	433,946	-29.801%
2025-05-30	5.8000	5.8800	5.4600	5.6200	-2.600%	455,342	-24.555%
2025-05-29	6.2600	6.3800	5.7450	5.7700	-7.085%	533,999	-26.516%
2025-05-28	6.1300	6.2700	6.1000	6.2100	+2.306%	127,003	-31.723%
2025-05-27	6.3600	6.4530	6.0600	6.0700	-3.344%	226,659	-30.148%
2025-05-23	6.3500	6.5850	6.1900	6.2800	-1.875%	179,140	-32.484%
2025-05-22	6.4500	6.6300	6.3100	6.4000	-1.840%	225,192	-33.750%
2025-05-21	6.5800	6.9400	6.4700	6.5200	-2.687%	173,393	-34.969%
2025-05-20	6.7100	6.8700	6.5500	6.7000	-0.593%	156,349	-36.716%
2025-05-19	6.4700	6.8150	6.2900	6.7400	+4.334%	231,579	-37.092%
2025-05-16	6.5000	6.8000	6.3600	6.4600	+1.413%	304,931	-34.365%
2025-05-15	6.6900	6.8400	6.1701	6.3700	-4.783%	292,426	-33.438%
2025-05-14	7.0700	7.1850	6.6800	6.6900	-4.565%	282,860	-36.622%
2025-05-13	7.2600	7.4299	6.7700	7.0100	-3.310%	498,035	-39.515%
2025-05-12	7.4000	7.4000	6.7800	7.2500	+4.017%	680,883	-41.517%
2025-05-09	7.2500	7.6500	6.6000	6.9700	-25.295%	1,617,519	-39.168%
2025-05-08	9.8450	9.8450	9.2600	9.3300	-1.426%	219,942	-54.555%
2025-05-07	9.2100	9.5400	8.8300	9.4650	+2.769%	136,803	-55.203%
2025-05-06	9.0800	9.2500	8.8300	9.2100	0.000%	198,273	-53.963%
2025-05-05	9.1300	9.4000	8.8300	9.2100	-0.325%	121,682	-53.963%
2025-05-02	9.4300	9.7700	9.0750	9.2400	-1.071%	295,310	-54.113%
2025-05-01	9.7000	9.7800	9.1400	9.3400	-3.612%	149,037	-54.604%
2025-04-30	9.7800	9.9900	9.6000	9.6900	-3.100%	150,708	-56.244%
2025-04-29	10.1800	10.2523	9.7800	10.0000	-2.439%	103,273	-57.600%
2025-04-28	10.0600	10.2900	10.0100	10.2500	+1.787%	92,700	-58.634%
2025-04-25	9.7400	10.0800	9.6700	10.0700	+1.820%	81,753	-57.895%
2025-04-24	9.7900	9.9100	9.5000	9.8900	+1.540%	69,025	-57.128%
2025-04-23	9.8100	9.9500	9.6700	9.7400	+1.353%	113,130	-56.468%
2025-04-22	9.3000	9.7450	9.2300	9.6100	+5.604%	135,183	-55.879%
2025-04-21	9.0000	9.4550	8.9200	9.1000	-1.194%	217,631	-53.407%
2025-04-17	8.9700	9.2600	8.7900	9.2100	+2.106%	133,333	-53.963%
2025-04-16	8.8600	9.2900	8.8600	9.0200	-2.275%	151,885	-52.993%
2025-04-15	8.9600	9.3600	8.6600	9.2300	+3.128%	190,115	-54.063%
2025-04-14	8.7600	9.2800	8.2700	8.9500	+3.828%	156,643	-52.626%
2025-04-11	8.3500	8.6700	8.1550	8.6200	-0.116%	151,241	-50.812%
2025-04-10	8.6700	8.8600	8.3594	8.6300	-0.918%	172,826	-50.869%
2025-04-09	7.5700	8.8100	7.4400	8.7100	+13.559%	312,317	-51.320%
2025-04-08	8.1600	8.2209	7.5300	7.6700	-1.160%	202,243	-44.720%
2025-04-07	7.1500	7.9000	6.9500	7.7600	+3.467%	255,719	-45.361%
2025-04-04	7.4000	7.5500	6.9000	7.5000	-0.133%	456,754	-43.467%
2025-04-03	7.4500	7.7900	7.4400	7.5100	-3.841%	366,337	-43.542%
2025-04-02	8.0100	8.4199	7.5000	7.8100	-4.406%	301,149	-45.711%
2025-04-01	8.3500	8.3500	7.8800	8.1700	+0.369%	164,134	-48.103%
2025-03-31	8.5000	8.5327	8.1300	8.1400	-6.758%	234,423	-47.912%
2025-03-28	9.1900	9.1900	8.6600	8.7300	-5.315%	99,567	-51.432%
2025-03-27	8.9600	9.3350	8.9450	9.2200	+2.444%	108,609	-54.013%
2025-03-26	9.2900	9.3750	8.9100	9.0000	-4.051%	134,421	-52.889%
2025-03-25	9.3600	9.4088	9.1750	9.3800	+0.644%	84,883	-54.797%
2025-03-24	9.0700	9.3700	9.0115	9.3200	+4.018%	105,554	-54.506%
2025-03-21	9.1800	9.1800	8.8500	8.9600	-3.448%	237,577	-52.679%
2025-03-20	9.5200	9.8100	9.2800	9.2800	-4.428%	90,674	-54.310%
2025-03-19	9.2300	9.7500	8.9800	9.7100	+4.973%	174,642	-56.334%
2025-03-18	9.0000	9.5000	8.7500	9.2500	+2.436%	200,632	-54.162%
2025-03-17	8.5800	9.1200	8.5400	9.0300	+5.614%	237,374	-53.045%
2025-03-14	8.3800	8.6600	8.3500	8.5500	+2.888%	158,765	-50.409%
2025-03-13	8.9100	8.9100	8.3000	8.3100	-7.461%	188,225	-48.977%
2025-03-12	8.4900	8.9900	8.3800	8.9800	+7.288%	284,084	-52.784%
2025-03-11	8.5000	8.9085	8.3200	8.3700	+0.601%	468,847	-49.343%
2025-03-10	8.2000	8.4100	8.1200	8.3200	+0.241%	241,152	-49.038%
2025-03-07	8.3500	8.5300	8.0600	8.3000	+0.363%	225,599	-48.916%
2025-03-06	8.3700	8.7233	8.2600	8.2700	-2.934%	276,611	-48.730%
2025-03-05	8.6000	8.8900	8.5000	8.5200	-2.740%	344,863	-50.235%
2025-03-04	8.6400	8.8600	8.3650	8.7600	+0.344%	203,257	-51.598%
2025-03-03	9.1100	9.6400	8.6800	8.7300	-4.066%	156,536	-51.432%
2025-02-28	8.8700	9.1200	8.7600	9.1000	+2.247%	153,840	-53.407%
2025-02-27	9.6000	9.7350	8.8860	8.9000	-7.484%	155,265	-52.360%
2025-02-26	9.4700	9.8200	9.3100	9.6200	+1.370%	127,310	-55.925%
2025-02-25	9.4200	9.6250	9.1000	9.4900	+0.850%	180,149	-55.321%
2025-02-24	9.7500	9.8200	9.4100	9.4100	-3.487%	143,907	-54.942%
2025-02-21	10.2800	10.4000	9.5300	9.7500	-2.010%	258,156	-56.513%
2025-02-20	10.3100	10.3100	9.7800	9.9500	-2.642%	249,336	-57.387%
2025-02-19	10.2000	10.5000	10.0300	10.2200	-1.161%	154,061	-58.513%
2025-02-18	10.9200	11.0000	10.1250	10.3400	-2.176%	319,262	-58.994%
2025-02-14	9.9200	11.2500	9.7000	10.5700	+20.387%	950,778	-59.886%
2025-02-13	8.6500	9.1400	8.6200	8.7800	+1.974%	228,613	-51.708%
2025-02-12	8.6100	8.7350	8.3700	8.6100	-1.034%	139,603	-50.755%
2025-02-11	8.7200	9.0000	8.6600	8.7000	-1.136%	83,923	-51.264%
2025-02-10	8.7700	8.9900	8.6850	8.8000	+1.382%	138,622	-51.818%
2025-02-07	9.1000	9.1100	8.6400	8.6800	-5.033%	188,672	-51.152%
2025-02-06	9.4000	9.5000	9.1350	9.1400	-3.178%	163,783	-53.611%
2025-02-05	9.2200	9.4600	9.0450	9.4400	+3.057%	85,959	-55.085%
2025-02-04	8.8700	9.1800	8.8500	9.1600	+3.269%	60,090	-53.712%
2025-02-03	8.8600	9.0100	8.7100	8.8700	-2.527%	87,000	-52.198%
2025-01-31	9.4400	9.5029	9.0500	9.1000	-3.907%	109,428	-53.407%
2025-01-30	9.5000	9.6000	9.4200	9.4700	+0.745%	83,227	-55.227%
2025-01-29	9.5300	9.6600	9.0923	9.4000	-1.364%	100,283	-54.894%
2025-01-28	9.3400	9.7100	9.3300	9.5300	+2.253%	121,108	-55.509%
2025-01-27	9.2500	9.5199	9.0000	9.3200	0.000%	118,924	-54.506%
2025-01-24	8.9800	9.6781	8.9800	9.3200	+4.134%	163,727	-54.506%
2025-01-23	8.4000	9.0050	8.3500	8.9500	+5.542%	213,007	-52.626%
2025-01-22	8.7200	8.8799	8.4400	8.4800	-2.864%	211,046	-50.000%
2025-01-21	8.7500	8.9200	8.5500	8.7300	+0.925%	170,140	-51.432%
2025-01-17	8.7000	8.7800	8.5500	8.6500	+1.288%	176,331	-50.983%
2025-01-16	8.8800	9.0000	8.5300	8.5400	-4.260%	206,438	-50.351%
2025-01-15	9.1900	9.1900	8.7000	8.9200	+0.337%	175,243	-52.466%
2025-01-14	9.0300	9.4200	8.6900	8.8900	+0.794%	176,756	-52.306%
2025-01-13	9.0700	9.0900	8.6600	8.8200	-3.501%	407,843	-51.927%
2025-01-10	9.2100	9.5000	8.8700	9.1400	+2.237%	582,144	-53.611%
2025-01-08	10.2700	10.3200	8.5100	8.9400	-36.415%	1,380,644	-52.573%
2025-01-07	13.7200	14.1600	13.5900	14.0600	+3.004%	175,171	-69.844%
2025-01-06	13.4300	13.9300	13.3001	13.6500	+3.097%	152,840	-68.938%
2025-01-03	12.7900	13.5500	12.7390	13.2400	+3.518%	109,233	-67.976%
2025-01-02	13.0200	13.2500	12.6400	12.7900	-0.078%	98,634	-66.849%
2024-12-31	13.3500	13.3500	12.6370	12.8000	-3.104%	151,969	-66.875%
2024-12-30	13.3300	13.6900	12.9900	13.2100	-2.076%	163,505	-67.903%
2024-12-27	13.6500	13.9499	13.0300	13.4900	+2.430%	210,510	-68.569%
2024-12-26	12.7400	13.5500	12.7400	13.1700	+2.014%	226,871	-67.806%
2024-12-24	12.9300	13.3650	12.5500	12.9100	+9.872%	175,630	-67.157%
2024-12-23	11.7700	11.9450	11.6500	11.7500	-0.170%	105,123	-63.915%
2024-12-20	11.4500	12.1399	11.4500	11.7700	+2.526%	142,704	-63.976%
2024-12-19	11.4700	11.9300	11.3000	11.4800	-0.692%	138,431	-63.066%
2024-12-18	12.6200	12.6750	11.4162	11.5600	-7.668%	124,037	-63.322%
2024-12-17	12.4100	12.7500	12.1900	12.5200	-0.080%	84,106	-66.134%
2024-12-16	12.2200	12.6800	12.2100	12.5300	+2.621%	67,653	-66.161%
2024-12-13	12.7900	12.7900	12.0550	12.2100	-4.684%	96,533	-65.274%
2024-12-12	13.0700	13.4100	12.5700	12.8100	-3.175%	72,886	-66.901%
2024-12-11	13.3000	13.4199	12.8850	13.2300	+0.151%	56,265	-67.952%
2024-12-10	13.7600	13.9100	13.2000	13.2100	-3.577%	96,821	-67.903%
2024-12-09	13.1600	13.7600	13.0800	13.7000	+4.740%	74,625	-69.051%
2024-12-06	12.5900	13.2100	12.2900	13.0800	+5.145%	101,950	-67.584%
2024-12-05	12.6800	12.8200	12.3400	12.4400	-3.191%	79,189	-65.916%
2024-12-04	13.4100	13.4900	12.6300	12.8500	-3.529%	116,789	-67.004%
2024-12-03	12.8600	13.8400	12.8600	13.3200	+2.462%	148,839	-68.168%
2024-12-02	12.6300	13.0900	12.6300	13.0000	+1.404%	80,107	-67.385%
2024-11-29	12.9300	12.9600	12.7200	12.8200	-0.233%	38,980	-66.927%
2024-11-27	12.9400	13.0400	12.6300	12.8500	-0.310%	54,997	-67.004%
2024-11-26	12.9500	13.0137	12.6921	12.8900	-1.377%	63,287	-67.106%
2024-11-25	13.5200	13.7000	13.0200	13.0700	-2.024%	106,171	-67.559%
2024-11-22	12.8300	13.6700	12.8300	13.3400	+3.652%	142,551	-68.216%
2024-11-21	13.1800	13.4500	12.5800	12.8700	-1.379%	120,909	-67.055%
2024-11-20	13.0400	13.8200	12.9500	13.0500	+0.694%	182,780	-67.510%
2024-11-19	12.3000	13.0999	12.3000	12.9600	+4.264%	88,897	-67.284%
2024-11-18	12.0100	12.6700	11.6300	12.4300	+4.017%	139,397	-65.889%
2024-11-15	12.5800	12.5800	11.6500	11.9500	-5.008%	89,693	-64.519%
2024-11-14	12.5700	13.1850	12.5300	12.5800	-2.253%	156,591	-66.296%
2024-11-13	12.7100	13.3700	12.2400	12.8700	+1.659%	126,674	-67.055%
2024-11-12	12.1200	12.7300	11.9100	12.6600	+3.770%	141,771	-66.509%
2024-11-11	11.6800	12.2500	11.1600	12.2000	+2.092%	128,466	-65.246%
2024-11-08	12.0000	12.1100	11.4001	11.9500	-3.629%	226,793	-64.519%
2024-11-07	12.3200	12.6350	11.9900	12.4000	+1.723%	127,953	-65.806%
2024-11-06	11.8900	12.2150	11.5850	12.1900	+6.930%	161,551	-65.217%
2024-11-05	11.0300	11.4600	11.0300	11.4000	+2.059%	104,380	-62.807%
2024-11-04	10.2900	11.5500	10.1000	11.1700	+8.447%	149,073	-62.041%
2024-11-01	10.1600	10.5000	10.1000	10.3000	+1.980%	70,053	-58.835%
2024-10-31	10.4600	10.4900	10.0500	10.1000	-2.791%	55,295	-58.020%
2024-10-30	10.2300	10.6000	10.1300	10.3900	+0.581%	43,420	-59.192%
2024-10-29	10.4700	10.5300	10.2100	10.3300	-1.806%	57,567	-58.955%
2024-10-28	10.2900	10.6300	9.9800	10.5200	+3.850%	72,638	-59.696%
2024-10-25	10.3200	10.4000	10.0866	10.1300	0.000%	46,267	-58.144%
2024-10-24	10.4800	10.5200	10.1150	10.1300	-2.502%	45,802	-58.144%
2024-10-23	10.4900	10.8500	10.2500	10.3900	-2.350%	66,956	-59.192%
2024-10-22	10.1100	10.7100	10.1100	10.6400	+1.141%	43,285	-60.150%
2024-10-21	10.6200	10.7050	10.3500	10.5200	-1.035%	34,503	-59.696%
2024-10-18	10.4800	10.7400	10.4000	10.6300	+1.528%	47,649	-60.113%
2024-10-17	10.6700	10.6900	10.3800	10.4700	-2.058%	38,028	-59.503%
2024-10-16	10.4300	10.9000	10.2600	10.6900	+2.591%	74,721	-60.337%
2024-10-15	10.3400	10.4300	10.0950	10.4200	+0.096%	65,803	-59.309%
2024-10-14	10.3600	10.5200	10.0200	10.4100	+0.970%	77,812	-59.270%
2024-10-11	9.8600	10.3300	9.8350	10.3100	+4.247%	79,803	-58.875%
2024-10-10	9.9100	10.0400	9.7350	9.8900	-2.273%	84,766	-57.128%
2024-10-09	10.1300	10.5900	9.9200	10.1200	-0.197%	61,943	-58.103%
2024-10-08	10.5300	10.6000	10.1300	10.1400	-3.059%	59,402	-58.185%
2024-10-07	10.7600	10.7600	10.3400	10.4600	-3.327%	49,369	-59.465%
2024-10-04	11.0100	11.0500	10.6100	10.8200	+0.278%	89,749	-60.813%
2024-10-03	11.0000	11.0125	10.6001	10.7900	-1.998%	76,480	-60.704%
2024-10-02	10.4700	11.1100	10.2800	11.0100	+4.360%	127,122	-61.490%
2024-10-01	10.6500	10.6700	10.3600	10.5500	-1.586%	85,109	-59.810%
2024-09-30	10.7300	10.9800	10.5800	10.7200	-0.186%	85,321	-60.448%
2024-09-27	10.7300	10.9000	10.5800	10.7400	+1.512%	70,384	-60.521%
2024-09-26	10.5500	10.7100	10.4000	10.5800	+1.633%	64,868	-59.924%
2024-09-25	10.5300	10.5450	10.2400	10.4100	-1.514%	103,446	-59.270%
2024-09-24	10.6700	10.6700	10.2500	10.5700	+0.095%	59,518	-59.886%
2024-09-23	11.0000	11.0165	10.4700	10.5600	-2.852%	144,674	-59.848%
2024-09-20	10.8700	11.0200	10.6900	10.8700	+0.369%	281,160	-60.994%
2024-09-19	10.7800	10.9300	10.5000	10.8300	+3.935%	151,465	-60.849%
2024-09-18	10.2400	10.7100	10.0250	10.4200	+1.559%	134,463	-59.309%
2024-09-17	10.4200	10.4200	10.0000	10.2600	0.000%	96,210	-58.674%
2024-09-16	10.3100	10.7800	10.1200	10.2600	0.000%	96,335	-58.674%
2024-09-13	9.8000	10.5400	9.5000	10.2600	+5.773%	258,451	-58.674%
2024-09-12	9.6000	9.7700	9.3800	9.7000	+1.358%	92,635	-56.289%
2024-09-11	9.3000	9.6200	9.0300	9.5700	+1.809%	114,864	-55.695%
2024-09-10	9.0500	9.5150	8.8700	9.4000	+3.638%	142,182	-54.894%
2024-09-09	8.8800	9.1600	8.7500	9.0700	+2.602%	66,184	-53.252%
2024-09-06	8.8000	8.9300	8.7500	8.8400	-0.674%	92,702	-52.036%
2024-09-05	8.9600	9.0400	8.7100	8.9000	-1.221%	70,033	-52.360%
2024-09-04	8.5600	9.0900	8.2200	9.0100	+4.889%	119,785	-52.941%
2024-09-03	9.2500	9.3600	8.5500	8.5900	-8.226%	103,683	-50.640%
2024-08-30	9.1100	9.3900	9.0200	9.3600	+2.744%	99,389	-54.701%
2024-08-29	9.2300	9.5000	9.0800	9.1100	0.000%	72,914	-53.458%
2024-08-28	9.0900	9.2600	9.0200	9.1100	-0.546%	79,947	-53.458%
2024-08-27	9.2600	9.2700	8.8708	9.1600	-2.449%	43,695	-53.712%
2024-08-26	9.3700	9.5400	9.2100	9.3900	+0.535%	95,262	-54.846%
2024-08-23	8.7000	9.4000	8.7000	9.3400	+6.499%	120,587	-54.604%
2024-08-22	9.1900	9.2200	8.7200	8.7700	-4.984%	48,352	-51.653%
2024-08-21	8.9800	9.2600	8.8600	9.2300	+4.059%	105,397	-54.063%
2024-08-20	9.0500	9.2400	8.7500	8.8700	-2.313%	129,287	-52.198%
2024-08-19	9.0800	9.2500	8.9200	9.0800	0.000%	122,621	-53.304%
2024-08-16	9.2800	9.5900	9.0300	9.0800	-2.470%	187,793	-53.304%
2024-08-15	9.2400	9.3750	8.8800	9.3100	+3.560%	125,521	-54.458%
2024-08-14	9.6200	9.7000	8.7800	8.9900	-6.452%	274,542	-52.836%
2024-08-13	9.3400	9.6800	9.2200	9.6100	+0.313%	188,627	-55.879%
2024-08-12	9.8200	10.0400	9.5400	9.5800	+0.104%	266,968	-55.741%
2024-08-09	8.5200	9.7600	8.3201	9.5700	+20.681%	427,250	-55.695%
2024-08-08	8.1500	8.3100	7.8410	7.9300	-0.875%	260,672	-46.532%
2024-08-07	8.3200	8.5700	7.9800	8.0000	-0.867%	211,096	-47.000%
2024-08-06	7.9900	8.3100	7.9000	8.0700	+2.281%	244,057	-47.460%
2024-08-05	7.7300	8.0800	7.5500	7.8900	-4.364%	188,845	-46.261%
2024-08-02	8.4300	8.6500	7.7100	8.2500	-5.444%	255,141	-48.606%
2024-08-01	9.8000	10.0500	8.4500	8.7250	-10.969%	250,194	-51.404%
2024-07-31	10.0100	10.1700	9.4700	9.8000	-1.508%	175,035	-56.735%
2024-07-30	9.8800	10.1000	9.7600	9.9500	+0.709%	56,398	-57.387%
2024-07-29	10.1000	10.1470	9.5750	9.8800	-2.468%	131,974	-57.085%
2024-07-26	10.4500	10.4750	10.0000	10.1300	-0.686%	66,511	-58.144%
2024-07-25	9.9500	10.5850	9.7700	10.2000	+1.392%	115,239	-58.431%
2024-07-24	10.2700	10.3700	10.0400	10.0600	-3.176%	69,373	-57.853%
2024-07-23	9.8300	10.4900	9.6600	10.3900	+4.844%	134,013	-59.192%
2024-07-22	9.6900	9.9600	9.3700	9.9100	+2.482%	90,729	-57.215%
2024-07-19	9.9600	10.0700	9.4100	9.6700	-2.912%	123,790	-56.153%
2024-07-18	10.1400	10.3200	9.7400	9.9600	-2.734%	123,819	-57.430%
2024-07-17	10.2900	10.3900	9.9000	10.2400	-1.538%	153,780	-58.594%
2024-07-16	9.9300	10.4400	9.7900	10.4000	+5.477%	198,340	-59.231%
2024-07-15	9.3600	9.9200	9.2000	9.8600	+5.342%	171,981	-56.998%
2024-07-12	8.9600	9.4250	8.8000	9.3600	+6.485%	159,996	-54.701%
2024-07-11	8.5300	8.9400	8.5000	8.7900	+5.776%	172,472	-51.763%
2024-07-10	8.5100	8.5500	8.1400	8.3100	-2.120%	93,258	-48.977%
2024-07-09	8.2100	8.4900	8.1400	8.4900	+2.413%	116,226	-50.059%
2024-07-08	8.1800	8.4800	8.1350	8.2900	+2.726%	120,836	-48.854%
2024-07-05	7.7900	8.0900	7.7200	8.0700	+3.594%	142,757	-47.460%
2024-07-03	7.8400	7.9800	7.6700	7.7900	-1.142%	95,619	-45.571%
2024-07-02	7.7300	7.9600	7.6100	7.8800	+2.073%	252,987	-46.193%
2024-07-01	7.9100	8.1000	7.6700	7.7200	-2.525%	218,674	-45.078%
2024-06-28	7.9700	8.1350	7.8400	7.9200	-0.377%	314,531	-46.465%
2024-06-27	8.0000	8.0600	7.8328	7.9500	0.000%	147,519	-46.667%
2024-06-26	7.9400	8.1400	7.8300	7.9500	+0.126%	140,559	-46.667%
2024-06-25	8.0600	8.4700	7.8600	7.9400	-1.489%	173,506	-46.599%
2024-06-24	8.2100	8.4800	8.0500	8.0600	-1.467%	196,886	-47.395%
2024-06-21	8.3200	8.4700	8.0400	8.1800	-1.446%	793,849	-48.166%
2024-06-20	8.0900	8.3800	8.0000	8.3000	+3.491%	158,973	-48.916%
2024-06-18	8.0800	8.2800	7.8400	8.0200	-1.353%	212,806	-47.132%
2024-06-17	8.2100	8.3000	7.8100	8.1300	-2.867%	278,875	-47.847%
2024-06-14	8.5000	8.5400	8.2800	8.3700	-3.460%	171,807	-49.343%
2024-06-13	8.8800	9.0100	8.3498	8.6700	-2.034%	289,512	-51.096%
2024-06-12	9.3000	9.4800	8.8200	8.8500	-1.557%	260,897	-52.090%
2024-06-11	8.9300	9.1950	8.5400	8.9900	-0.773%	233,997	-52.836%
2024-06-10	9.0700	9.1700	8.8100	9.0600	-0.984%	246,405	-53.201%
2024-06-07	9.4500	9.6600	9.1100	9.1500	-4.389%	119,027	-53.661%
2024-06-06	9.4900	9.8200	9.4850	9.5700	+0.631%	174,891	-55.695%
2024-06-05	8.9200	9.5400	8.8000	9.5100	+7.579%	271,529	-55.415%
2024-06-04	9.2500	9.2500	8.7900	8.8400	-4.017%	317,904	-52.036%
2024-06-03	9.7600	9.9100	9.0700	9.2100	-4.162%	268,756	-53.963%
2024-05-31	9.6900	10.2863	9.4475	9.6100	+3.333%	442,405	-55.879%
2024-05-30	9.2100	9.8100	8.3900	9.3000	+5.562%	480,073	-54.409%
2024-05-29	8.7600	8.9800	8.7000	8.8100	+2.086%	273,293	-51.873%
2024-05-28	8.2200	8.6600	8.2000	8.6300	+6.543%	159,939	-50.869%
2024-05-24	8.2900	8.3850	8.0400	8.1000	-1.460%	153,749	-47.654%
2024-05-23	8.5400	8.9200	8.1500	8.2200	-3.634%	276,022	-48.418%
2024-05-22	8.2500	8.8000	8.2400	8.5300	+4.791%	264,240	-50.293%
2024-05-21	8.1500	8.3400	8.0100	8.1400	-0.367%	139,569	-47.912%
2024-05-20	8.2000	8.4800	8.0600	8.1700	-1.209%	129,972	-48.103%
2024-05-17	7.9800	8.2799	7.7800	8.2700	+4.419%	205,752	-48.730%
2024-05-16	8.2500	8.3900	7.7600	7.9200	-3.415%	356,643	-46.465%
2024-05-15	8.9200	8.9700	8.1150	8.2000	-5.963%	329,075	-48.293%
2024-05-14	7.9400	8.8300	7.5100	8.7200	+4.431%	508,967	-51.376%
2024-05-13	8.2700	8.7500	8.2700	8.3500	+1.090%	239,554	-49.222%
2024-05-10	8.6500	8.8600	7.9672	8.2600	-5.166%	328,842	-48.668%
2024-05-09	8.8600	9.0300	8.5250	8.7100	-2.790%	363,150	-51.320%
2024-05-08	9.6400	9.6400	8.8500	8.9600	-4.376%	369,763	-52.679%
2024-05-07	9.0300	9.4100	8.8400	9.3700	+5.281%	171,445	-54.749%
2024-05-06	8.8300	9.1600	8.7400	8.9000	+1.714%	130,918	-52.360%
2024-05-03	8.9400	9.1111	8.6600	8.7500	+0.344%	141,509	-51.543%
2024-05-02	8.8200	9.0800	8.6000	8.7200	+0.809%	186,578	-51.376%
2024-05-01	8.4100	8.9600	8.4031	8.6500	+2.976%	184,601	-50.983%
2024-04-30	8.6100	8.7500	8.3600	8.4000	-3.670%	142,555	-49.524%
2024-04-29	8.6000	8.8500	8.5400	8.7200	+2.347%	186,362	-51.376%
2024-04-26	8.4200	8.7400	8.2900	8.5200	+2.651%	285,381	-50.235%
2024-04-25	8.2800	8.3600	8.0100	8.3000	-3.151%	247,832	-48.916%
2024-04-24	8.9200	9.2700	8.5300	8.5700	-4.566%	148,624	-50.525%
2024-04-23	8.5600	9.2100	8.5600	8.9800	+5.029%	201,615	-52.784%
2024-04-22	8.7400	9.0000	8.4600	8.5500	-1.042%	549,758	-50.409%
2024-04-19	8.8300	9.0500	8.5000	8.6400	-2.593%	370,088	-50.926%
2024-04-18	9.4200	9.4200	8.7800	8.8700	-5.437%	347,270	-52.198%
2024-04-17	9.8100	9.8800	9.3400	9.3800	-3.299%	224,274	-54.797%
2024-04-16	9.4600	10.2000	9.4000	9.7000	+2.537%	261,327	-56.289%
2024-04-15	9.9000	10.0000	9.2920	9.4600	-4.251%	523,933	-55.180%
2024-04-12	10.3100	10.6000	9.6800	9.8800	-4.541%	671,455	-57.085%
2024-04-11	12.2800	12.3799	9.8600	10.3500	-28.324%	2,058,258	-59.034%
2024-04-10	14.3900	14.6700	14.1900	14.4400	-3.540%	171,878	-70.637%
2024-04-09	15.2600	15.2600	14.6700	14.9700	-1.058%	140,928	-71.677%
2024-04-08	15.5000	15.5000	15.0000	15.1300	-1.689%	139,690	-71.976%
2024-04-05	15.0200	15.6500	15.0200	15.3900	+1.786%	95,736	-72.450%
2024-04-04	15.2200	15.6600	15.0500	15.1200	-0.132%	106,561	-71.958%
2024-04-03	15.0100	15.4100	14.9300	15.1400	-0.526%	129,000	-71.995%
2024-04-02	15.2900	15.6950	15.1500	15.2200	-2.122%	151,212	-72.142%
2024-04-01	15.9200	15.9800	15.2000	15.5500	-2.994%	183,936	-72.733%
2024-03-28	15.8200	16.6488	15.8200	16.0300	-2.848%	126,171	-73.550%
2024-03-27	16.1100	16.5000	16.0000	16.5000	+3.189%	108,495	-74.303%
2024-03-26	15.8800	16.2163	15.6300	15.9900	+0.788%	105,140	-73.483%
2024-03-25	15.6100	16.1400	15.6100	15.8650	+1.115%	74,926	-73.275%
2024-03-22	16.2300	16.2300	15.6000	15.6900	-2.728%	81,570	-72.976%
2024-03-21	16.4500	16.5900	16.1200	16.1300	-0.124%	108,959	-73.714%
2024-03-20	15.8700	16.3900	15.4400	16.1500	+0.686%	151,858	-73.746%
2024-03-19	15.6500	16.2950	15.5201	16.0400	+1.327%	112,820	-73.566%
2024-03-18	16.5100	16.7900	15.6000	15.8300	-3.652%	209,954	-73.215%

.dark-mode .bYHXBF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bYHXBF{ color: #333333; background-color: white; border: 2px solid #333333; }RCELAvita Medical, Inc. Common Stockstock NASDAQ ADR

RCEL
Avita Medical, Inc. Common Stock
stock NASDAQ ADR