Dark

RCEL
Avita Medical, Inc. Common Stock
stock NASDAQ ADR

At Close

Jun 5, 2026 3:59:53 PM EDT

4.20USD-3.670%(-0.16)297,654

4.18Bid 4.86Ask 0.68Spread

Pre-market

Jun 4, 2026 9:10:30 AM EDT

4.17USD-4.358%(-0.19)0

After-hours

Jun 5, 2026 4:00:30 PM EDT

4.19USD-0.238%(-0.01)18,114

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-05	4.3900	4.4200	4.1400	4.2000	-3.670%	297,654	0.000%
2026-06-04	4.2000	4.5500	4.1500	4.3600	+4.808%	339,769	-3.670%
2026-06-03	4.1200	4.1850	4.0000	4.1600	-0.716%	243,323	+0.962%
2026-06-02	4.3400	4.3600	4.1400	4.1900	-4.338%	272,442	+0.239%
2026-06-01	4.2600	4.4250	4.1200	4.3800	+1.155%	253,943	-4.110%
2026-05-29	4.3400	4.5000	4.2301	4.3300	-1.367%	162,467	-3.002%
2026-05-28	4.2000	4.4850	4.1500	4.3900	+4.524%	228,294	-4.328%
2026-05-27	4.2400	4.2900	4.1300	4.2000	-1.176%	141,050	0.000%
2026-05-26	4.5800	4.6700	4.1650	4.2500	-7.205%	320,005	-1.176%
2026-05-22	4.6100	4.8500	4.4000	4.5800	+2.232%	184,227	-8.297%
2026-05-21	4.2300	4.5350	4.2300	4.4800	+3.704%	190,433	-6.250%
2026-05-20	4.2700	4.3975	4.1000	4.3200	+2.980%	187,166	-2.778%
2026-05-19	4.1200	4.3300	3.9200	4.1950	+0.119%	186,819	+0.119%
2026-05-18	4.5200	4.5200	4.0400	4.1900	-8.114%	352,524	+0.239%
2026-05-15	4.6600	5.5900	4.5100	4.5600	+4.587%	1,218,323	-7.895%
2026-05-14	4.2800	4.5200	4.1400	4.3600	+2.347%	314,493	-3.670%
2026-05-13	4.3000	4.6000	4.2000	4.2600	-2.740%	210,329	-1.408%
2026-05-12	4.3000	4.6400	4.2693	4.3800	+0.229%	237,586	-4.110%
2026-05-11	4.1300	4.4700	4.1100	4.3700	+6.326%	433,717	-3.890%
2026-05-08	4.2160	4.2200	4.0100	4.1100	-1.675%	214,918	+2.190%
2026-05-07	4.3700	4.4700	4.1400	4.1800	-5.430%	202,820	+0.478%
2026-05-06	4.2800	4.4800	4.2800	4.4200	+4.245%	207,575	-4.977%
2026-05-05	4.3200	4.3600	4.1750	4.2400	-0.935%	111,378	-0.943%
2026-05-04	4.4300	4.5650	4.2700	4.2800	-3.604%	235,089	-1.869%
2026-05-01	4.3200	4.4500	4.2800	4.4400	+2.778%	147,652	-5.405%
2026-04-30	4.2600	4.4500	4.2600	4.3200	+2.128%	126,252	-2.778%
2026-04-29	4.2700	4.2700	4.1100	4.2300	-2.309%	141,176	-0.709%
2026-04-28	4.5000	4.5900	4.2700	4.3300	-5.044%	160,374	-3.002%
2026-04-27	4.4700	4.7000	4.3550	4.5600	+2.242%	148,842	-7.895%
2026-04-24	4.3500	4.4800	4.1500	4.4600	+3.002%	136,406	-5.830%
2026-04-23	4.6700	4.6700	4.3100	4.3300	-7.281%	210,058	-3.002%
2026-04-22	4.8800	4.8800	4.6200	4.6700	-2.096%	190,958	-10.064%
2026-04-21	5.0400	5.1700	4.7250	4.7700	-4.600%	205,451	-11.950%
2026-04-20	5.0600	5.3400	4.8150	5.0000	-2.724%	181,085	-16.000%
2026-04-17	5.1500	5.2550	5.0100	5.1400	+3.006%	197,786	-18.288%
2026-04-16	5.1700	5.3500	4.8600	4.9900	-3.295%	152,347	-15.832%
2026-04-15	5.5700	5.6500	5.1010	5.1600	-7.857%	220,761	-18.605%
2026-04-14	4.8900	5.8500	4.8000	5.6000	+14.053%	596,801	-25.000%
2026-04-13	4.9200	4.9532	4.6800	4.9100	-1.996%	237,335	-14.460%
2026-04-10	4.6000	5.0379	4.6000	5.0100	+10.352%	291,538	-16.168%
2026-04-09	4.1300	4.5600	4.1000	4.5400	+10.732%	457,637	-7.489%
2026-04-08	4.0800	4.1450	3.9550	4.1000	+5.943%	249,477	+2.439%
2026-04-07	3.8700	3.9900	3.8050	3.8700	-0.769%	229,057	+8.527%
2026-04-06	3.7600	4.0200	3.7600	3.9000	+5.121%	266,296	+7.692%
2026-04-02	3.6600	3.7850	3.6400	3.7100	-1.592%	91,075	+13.208%
2026-04-01	3.7300	3.9000	3.7300	3.7700	+1.892%	80,289	+11.406%
2026-03-31	3.7300	3.9000	3.6900	3.7000	+1.928%	164,783	+13.514%
2026-03-30	3.8000	3.8000	3.6100	3.6300	-4.974%	267,295	+15.702%
2026-03-27	3.8500	3.8600	3.5300	3.8200	-1.036%	399,357	+9.948%
2026-03-26	3.9500	4.0800	3.8500	3.8600	-3.258%	72,096	+8.808%
2026-03-25	3.9500	4.0700	3.8900	3.9900	+3.906%	165,883	+5.263%
2026-03-24	3.8300	3.8948	3.6700	3.8400	-2.785%	232,073	+9.375%
2026-03-23	4.0000	4.2100	3.9300	3.9500	0.000%	126,861	+6.329%
2026-03-20	4.0400	4.0500	3.8500	3.9500	-1.985%	296,180	+6.329%
2026-03-19	4.2500	4.2500	3.8600	4.0300	-3.819%	349,267	+4.218%
2026-03-18	4.4100	4.4100	4.1200	4.1900	-6.264%	277,432	+0.239%
2026-03-17	4.7000	4.7100	4.4100	4.4700	-3.247%	114,925	-6.040%
2026-03-16	4.5000	4.7800	4.5000	4.6200	+5.000%	165,166	-9.091%
2026-03-13	4.6100	4.7300	4.2900	4.4000	-3.930%	208,739	-4.545%
2026-03-12	4.7000	4.7550	4.5200	4.5800	-4.583%	147,538	-8.297%
2026-03-11	4.8600	4.9850	4.7152	4.8000	-2.041%	86,018	-12.500%
2026-03-10	4.9800	5.1300	4.8600	4.9000	-1.210%	132,450	-14.286%
2026-03-09	4.6800	5.0500	4.6400	4.9600	+4.421%	166,069	-15.323%
2026-03-06	4.7000	4.8750	4.6700	4.7500	-0.628%	137,798	-11.579%
2026-03-05	5.0400	5.0400	4.7500	4.7800	-3.629%	159,830	-12.134%
2026-03-04	4.8300	5.0600	4.7500	4.9600	+3.119%	213,266	-15.323%
2026-03-03	5.1200	5.1200	4.7600	4.8100	-8.729%	287,139	-12.682%
2026-03-02	4.9200	5.4800	4.9000	5.2700	+4.771%	261,916	-20.304%
2026-02-27	5.0000	5.1800	4.9750	5.0300	-1.566%	197,365	-16.501%
2026-02-26	4.9300	5.1900	4.8500	5.1100	+2.200%	338,697	-17.808%
2026-02-25	5.1600	5.2500	4.9900	5.0000	-7.236%	262,028	-16.000%
2026-02-24	4.8500	5.9200	4.8400	5.3900	+11.134%	738,695	-22.078%
2026-02-23	4.7900	5.0596	4.6400	4.8500	+1.253%	316,066	-13.402%
2026-02-20	4.3700	4.8100	4.2500	4.7900	+9.361%	313,711	-12.317%
2026-02-19	4.2800	4.4200	4.0200	4.3800	+1.624%	160,638	-4.110%
2026-02-18	4.2900	4.3200	4.1550	4.3100	0.000%	128,186	-2.552%
2026-02-17	4.1500	4.3100	4.0600	4.3100	+3.606%	178,890	-2.552%
2026-02-13	3.6600	4.4300	3.5200	4.1600	+11.828%	362,382	+0.962%
2026-02-12	3.8400	3.9582	3.6700	3.7200	-3.125%	222,994	+12.903%
2026-02-11	4.0200	4.0200	3.7800	3.8400	-4.000%	105,485	+9.375%
2026-02-10	4.1000	4.2200	4.0000	4.0000	-1.235%	169,919	+5.000%
2026-02-09	3.9500	4.0750	3.7600	4.0500	+3.846%	157,885	+3.704%
2026-02-06	3.9700	4.0199	3.8000	3.9000	-0.763%	316,101	+7.692%
2026-02-05	4.0200	4.0600	3.8700	3.9300	-3.676%	126,024	+6.870%
2026-02-04	4.3100	4.3100	3.9900	4.0800	-5.116%	192,743	+2.941%
2026-02-03	4.2400	4.3200	4.0100	4.3000	+1.415%	436,510	-2.326%
2026-02-02	4.3500	4.4900	4.1550	4.2400	-3.855%	263,462	-0.943%
2026-01-30	4.2900	4.5600	4.2500	4.4100	+1.147%	186,481	-4.762%
2026-01-29	4.3800	4.4200	4.2100	4.3600	-1.802%	155,489	-3.670%
2026-01-28	4.5300	4.5391	4.4000	4.4400	-2.845%	124,725	-5.405%
2026-01-27	4.4800	4.5700	4.3200	4.5700	+0.883%	149,928	-8.096%
2026-01-26	4.4500	4.5400	4.3500	4.5300	+2.027%	169,808	-7.285%
2026-01-23	4.1800	4.5600	4.1550	4.4400	+7.506%	323,037	-5.405%
2026-01-22	3.8900	4.1900	3.8166	4.1300	+6.170%	247,984	+1.695%
2026-01-21	3.7700	3.8900	3.7400	3.8900	+3.183%	123,581	+7.969%
2026-01-20	3.9000	3.9000	3.6600	3.7700	-3.333%	255,810	+11.406%
2026-01-16	3.4700	3.9400	3.4700	3.9000	+12.717%	318,296	+7.692%
2026-01-15	3.5000	3.5900	3.3850	3.4600	-1.705%	125,613	+21.387%
2026-01-14	3.4900	3.5900	3.3300	3.5200	+6.667%	344,010	+19.318%
2026-01-13	3.4000	3.4000	3.2400	3.3000	-3.509%	206,111	+27.273%
2026-01-12	3.4500	3.5700	3.3800	3.4200	+0.588%	445,988	+22.807%
2026-01-09	3.3000	3.4100	3.2658	3.4000	+3.659%	195,472	+23.529%
2026-01-08	3.2900	3.3700	3.2300	3.2800	-0.304%	277,672	+28.049%
2026-01-07	3.4300	3.4350	3.2200	3.2900	-3.801%	237,996	+27.660%
2026-01-06	3.4200	3.4700	3.3200	3.4200	-1.441%	215,146	+22.807%
2026-01-05	3.5200	3.6000	3.4200	3.4700	0.000%	232,183	+21.037%
2026-01-02	3.4900	3.6050	3.3600	3.4700	+0.580%	173,991	+21.037%
2025-12-31	3.4500	3.5100	3.4100	3.4500	0.000%	108,921	+21.739%
2025-12-30	3.4100	3.4900	3.4000	3.4500	+0.291%	176,777	+21.739%
2025-12-29	3.4100	3.5400	3.3000	3.4400	0.000%	239,169	+22.093%
2025-12-26	3.5200	3.5600	3.4100	3.4400	-2.273%	219,021	+22.093%
2025-12-24	3.3700	3.6500	3.3700	3.5200	+2.326%	240,705	+19.318%
2025-12-23	3.4300	3.5600	3.4000	3.4400	+0.292%	144,110	+22.093%
2025-12-22	3.4300	3.6100	3.4050	3.4300	-0.867%	208,545	+22.449%
2025-12-19	3.4100	3.5200	3.4000	3.4600	+2.976%	367,303	+21.387%
2025-12-18	3.2700	3.4850	3.2700	3.3600	+2.752%	144,549	+25.000%
2025-12-17	3.3200	3.4600	3.2700	3.2700	-1.802%	233,043	+28.440%
2025-12-16	3.4000	3.4200	3.2500	3.3300	-2.059%	280,899	+26.126%
2025-12-15	3.5000	3.5055	3.3800	3.4000	-1.734%	167,418	+23.529%
2025-12-12	3.4800	3.5700	3.4400	3.4600	-1.983%	146,391	+21.387%
2025-12-11	3.5000	3.5788	3.4300	3.5300	+0.857%	122,091	+18.980%
2025-12-10	3.5500	3.5600	3.3619	3.5000	-0.850%	190,220	+20.000%
2025-12-09	3.4500	3.5300	3.3250	3.5300	+2.319%	217,425	+18.980%
2025-12-08	3.5500	3.6170	3.4100	3.4500	-1.429%	185,263	+21.739%
2025-12-05	3.5300	3.6799	3.4800	3.5000	-1.408%	180,481	+20.000%
2025-12-04	3.5000	3.6250	3.5000	3.5500	+1.140%	102,861	+18.310%
2025-12-03	3.5800	3.5800	3.4200	3.5100	-2.500%	240,441	+19.658%
2025-12-02	3.6000	3.7500	3.5500	3.6000	+0.279%	159,102	+16.667%
2025-12-01	3.7000	3.7900	3.5600	3.5900	-2.973%	324,925	+16.992%
2025-11-28	3.9000	3.9000	3.6700	3.7000	-5.371%	158,912	+13.514%
2025-11-26	3.7500	3.9300	3.7500	3.9100	+4.267%	161,304	+7.417%
2025-11-25	3.7800	3.8600	3.7000	3.7500	0.000%	173,052	+12.000%
2025-11-24	3.7600	3.8400	3.6400	3.7500	-1.055%	292,759	+12.000%
2025-11-21	3.7800	3.9100	3.7200	3.7900	-1.302%	272,923	+10.818%
2025-11-20	4.0900	4.0900	3.8400	3.8400	-2.785%	305,372	+9.375%
2025-11-19	3.9300	4.0800	3.8200	3.9500	0.000%	129,690	+6.329%
2025-11-18	3.9000	4.0400	3.8000	3.9500	+2.332%	285,541	+6.329%
2025-11-17	3.7400	4.0050	3.6600	3.8600	+2.933%	183,788	+8.808%
2025-11-14	3.6003	3.8100	3.5100	3.7500	+0.267%	125,713	+12.000%
2025-11-13	3.7800	3.8185	3.6577	3.7400	-1.058%	250,105	+12.299%
2025-11-12	3.9200	3.9200	3.7345	3.7800	-4.545%	184,778	+11.111%
2025-11-11	3.9300	4.0344	3.7784	3.9600	-0.252%	127,258	+6.061%
2025-11-10	3.8100	4.0300	3.7350	3.9700	+5.305%	166,804	+5.793%
2025-11-07	3.3700	3.8000	3.3500	3.7700	+10.882%	260,422	+11.406%
2025-11-06	3.5000	3.5300	3.3600	3.4000	-2.857%	195,969	+23.529%
2025-11-05	3.6300	3.6900	3.3700	3.5000	-3.315%	196,932	+20.000%
2025-11-04	3.6800	3.9100	3.6000	3.6200	-4.233%	131,329	+16.022%
2025-11-03	3.8500	3.8500	3.6800	3.7800	-2.326%	108,004	+11.111%
2025-10-31	3.6700	4.0200	3.6690	3.8700	+5.450%	378,729	+8.527%
2025-10-30	3.7400	3.7800	3.6400	3.6700	-0.542%	105,004	+14.441%
2025-10-29	3.6800	3.8400	3.6400	3.6900	+0.820%	173,256	+13.821%
2025-10-28	3.7800	3.8500	3.6500	3.6600	-3.430%	147,906	+14.754%
2025-10-27	3.9500	3.9500	3.7707	3.7900	-4.534%	315,732	+10.818%
2025-10-24	4.0900	4.1500	3.9100	3.9700	-1.244%	160,984	+5.793%
2025-10-23	4.0000	4.1387	4.0000	4.0200	+1.515%	115,126	+4.478%
2025-10-22	4.0600	4.1950	3.8800	3.9600	-3.883%	214,877	+6.061%
2025-10-21	4.1100	4.2500	4.0200	4.1200	+2.743%	266,420	+1.942%
2025-10-20	4.0400	4.1700	3.9501	4.0100	+0.501%	387,419	+4.738%
2025-10-17	4.3000	4.5500	3.8400	3.9900	-25.836%	1,617,687	+5.263%
2025-10-16	5.2800	5.4300	5.1871	5.3800	+0.938%	250,338	-21.933%
2025-10-15	5.2400	5.3700	5.1901	5.3300	+1.139%	60,125	-21.201%
2025-10-14	5.1500	5.3100	5.1400	5.2700	+0.765%	89,627	-20.304%
2025-10-13	5.2300	5.3250	5.1601	5.2300	+1.751%	85,777	-19.694%
2025-10-10	5.5100	5.5100	5.0200	5.1400	-7.052%	274,270	-18.288%
2025-10-09	5.5100	5.6100	5.4500	5.5300	+0.363%	141,660	-24.051%
2025-10-08	5.4200	5.6000	5.4000	5.5100	+0.731%	144,073	-23.775%
2025-10-07	5.4300	5.5700	5.4100	5.4700	-0.906%	144,247	-23.218%
2025-10-06	5.5000	5.6150	5.4001	5.5200	-0.361%	97,091	-23.913%
2025-10-03	5.5000	5.6600	5.4600	5.5400	+1.280%	131,276	-24.188%
2025-10-02	5.2700	5.4900	5.1250	5.4700	+4.190%	141,470	-23.218%
2025-10-01	5.1000	5.2794	5.0550	5.2500	+2.740%	152,216	-20.000%
2025-09-30	5.3100	5.4000	5.0300	5.1100	-4.842%	240,112	-17.808%
2025-09-29	5.2600	5.6143	5.2600	5.3700	+3.269%	255,963	-21.788%
2025-09-26	5.2300	5.3300	5.1516	5.2000	-2.439%	123,086	-19.231%
2025-09-25	5.1800	5.3400	5.1100	5.3300	+1.524%	117,092	-21.201%
2025-09-24	5.4700	5.7200	5.2500	5.2500	-3.670%	159,618	-20.000%
2025-09-23	5.8400	5.9500	5.4000	5.4500	-7.939%	465,421	-22.936%
2025-09-22	5.4600	5.9800	5.3000	5.9200	+8.227%	281,953	-29.054%
2025-09-19	5.6100	5.8300	5.3950	5.4700	-1.264%	1,962,634	-23.218%
2025-09-18	5.8900	6.0300	5.5350	5.5400	-5.056%	333,767	-24.188%
2025-09-17	6.0800	6.1445	5.8000	5.8350	-6.640%	389,376	-28.021%
2025-09-16	6.2000	6.4950	5.8700	6.2500	-7.544%	970,433	-32.800%
2025-09-15	5.5100	7.1200	5.5100	6.7600	+48.246%	19,595,584	-37.870%
2025-09-12	4.3500	4.5867	4.2801	4.5600	+4.110%	293,334	-7.895%
2025-09-11	4.1800	4.4100	4.1800	4.3800	+5.036%	290,421	-4.110%
2025-09-10	4.2100	4.2299	4.1200	4.1700	-0.477%	154,461	+0.719%
2025-09-09	4.2500	4.4400	4.1350	4.1900	-0.475%	120,739	+0.239%
2025-09-08	4.3100	4.3200	4.1400	4.2100	-1.174%	320,297	-0.238%
2025-09-05	4.3000	4.4302	4.2100	4.2600	-0.699%	259,929	-1.408%
2025-09-04	4.2700	4.3100	4.1600	4.2900	0.000%	228,679	-2.098%
2025-09-03	4.2600	4.4300	4.2200	4.2900	0.000%	152,369	-2.098%
2025-09-02	4.3400	4.5184	4.2700	4.2900	-1.152%	236,106	-2.098%
2025-08-29	4.5100	4.6300	4.2800	4.3400	-0.913%	146,553	-3.226%
2025-08-28	4.5300	4.5800	4.2800	4.3800	-3.311%	223,061	-4.110%
2025-08-27	4.5900	4.6825	4.5000	4.5300	-0.658%	133,758	-7.285%
2025-08-26	4.7000	4.7778	4.4600	4.5600	-1.935%	251,015	-7.895%
2025-08-25	4.8500	5.0000	4.5800	4.6500	-4.713%	310,196	-9.677%
2025-08-22	4.7600	4.9628	4.7100	4.8800	+2.737%	226,454	-13.934%
2025-08-21	4.6900	4.7800	4.6550	4.7500	+1.279%	252,996	-11.579%
2025-08-20	4.8200	4.8200	4.5800	4.6900	-3.696%	238,855	-10.448%
2025-08-19	5.4100	5.4100	4.7800	4.8700	-12.252%	782,489	-13.758%
2025-08-18	5.5200	5.5900	5.2213	5.5500	-1.421%	569,103	-24.324%
2025-08-15	5.7800	5.8500	5.5550	5.6300	-2.931%	545,616	-25.400%
2025-08-14	5.6700	5.9999	5.5300	5.8000	+0.694%	423,927	-27.586%
2025-08-13	5.6300	5.9000	5.6300	5.7600	+4.348%	505,649	-27.083%
2025-08-12	4.5900	5.5500	4.5501	5.5200	+14.761%	797,460	-23.913%
2025-08-11	4.4300	4.9000	4.3201	4.8100	+13.176%	851,912	-12.682%
2025-08-08	3.7300	4.2600	3.6000	4.2500	-21.004%	1,727,350	-1.176%
2025-08-07	5.4200	5.6400	5.2900	5.3800	+0.373%	488,785	-21.933%
2025-08-06	5.3100	5.3900	5.2200	5.3600	+1.515%	216,629	-21.642%
2025-08-05	5.2900	5.3800	5.2000	5.2800	-1.308%	111,977	-20.455%
2025-08-04	5.3100	5.3650	5.1845	5.3500	+3.682%	197,982	-21.495%
2025-08-01	5.2900	5.4600	5.0600	5.1600	-2.642%	321,032	-18.605%
2025-07-31	5.3300	5.3986	5.2200	5.3000	-1.119%	194,348	-20.755%
2025-07-30	5.7500	5.7950	5.2600	5.3600	-6.783%	253,588	-21.642%
2025-07-29	5.8900	6.1500	5.6700	5.7500	-0.862%	268,951	-26.957%
2025-07-28	5.8100	5.8800	5.5900	5.8000	+0.520%	278,619	-27.586%
2025-07-25	5.9500	6.0899	5.6500	5.7700	-3.512%	210,088	-27.210%
2025-07-24	6.3500	6.3500	5.8500	5.9800	-4.473%	266,763	-29.766%
2025-07-23	5.9300	6.3400	5.8300	6.2600	+7.745%	352,093	-32.907%
2025-07-22	5.3500	5.9100	5.3250	5.8100	+11.516%	281,874	-27.711%
2025-07-21	5.2500	5.3100	5.1550	5.2100	+0.774%	178,331	-19.386%
2025-07-18	5.5000	5.8500	5.0327	5.1700	-4.788%	434,710	-18.762%
2025-07-17	5.3400	5.5300	5.3400	5.4300	+1.876%	171,796	-22.652%
2025-07-16	5.4400	5.5100	5.2850	5.3300	-0.374%	255,997	-21.201%
2025-07-15	5.8800	5.9898	5.3250	5.3500	-9.014%	315,270	-21.495%
2025-07-14	5.7100	5.9600	5.7100	5.8800	+3.158%	153,525	-28.571%
2025-07-11	5.9200	5.9693	5.6100	5.7000	-4.040%	266,671	-26.316%
2025-07-10	5.6700	6.0400	5.6200	5.9400	+5.506%	230,700	-29.293%
2025-07-09	5.7000	5.8700	5.5550	5.6300	+0.357%	356,162	-25.400%
2025-07-08	5.2400	5.6199	5.2306	5.6100	+8.511%	347,946	-25.134%
2025-07-07	5.4400	5.4900	5.1300	5.1700	-4.613%	289,067	-18.762%
2025-07-03	5.3100	5.5300	5.3100	5.4200	+4.836%	212,465	-22.509%
2025-07-02	5.3000	5.3863	5.1100	5.1700	-1.898%	193,649	-18.762%
2025-07-01	5.2500	5.5200	5.2500	5.2700	-0.378%	426,575	-20.304%
2025-06-30	5.4700	5.5500	5.2550	5.2900	-2.936%	256,915	-20.605%
2025-06-27	5.3300	5.5000	5.1350	5.4500	+6.445%	765,498	-22.936%
2025-06-26	4.8100	5.1650	4.7302	5.1200	+7.338%	370,473	-17.969%
2025-06-25	4.9500	4.9982	4.7100	4.7700	-3.441%	317,237	-11.950%
2025-06-24	5.1700	5.1700	4.7700	4.9400	-3.891%	600,722	-14.980%
2025-06-23	5.1700	5.4500	5.0000	5.1400	-0.580%	239,988	-18.288%
2025-06-20	5.3100	5.3100	5.1300	5.1700	-1.524%	209,019	-18.762%
2025-06-18	5.1900	5.3300	5.1000	5.2500	+0.768%	152,304	-20.000%
2025-06-17	5.4200	5.4550	5.2100	5.2100	-4.753%	187,891	-19.386%
2025-06-16	5.5800	5.6050	5.4100	5.4700	-1.264%	153,491	-23.218%
2025-06-13	5.7000	5.7250	5.3100	5.5400	-4.483%	568,330	-24.188%
2025-06-12	6.0100	6.0742	5.7800	5.8000	-4.290%	151,543	-27.586%
2025-06-11	6.0000	6.1600	5.9100	6.0600	+1.169%	216,470	-30.693%
2025-06-10	6.1600	6.1909	5.8700	5.9900	-1.964%	528,625	-29.883%
2025-06-09	6.1500	6.3150	6.0100	6.1100	0.000%	259,846	-31.260%
2025-06-06	5.8500	6.3300	5.7500	6.1100	+6.261%	274,309	-31.260%
2025-06-05	5.9500	5.9500	5.6500	5.7500	-3.035%	242,176	-26.957%
2025-06-04	5.9500	6.1950	5.7700	5.9300	+1.195%	455,810	-29.174%
2025-06-03	6.0300	6.1300	5.8150	5.8600	-2.980%	278,034	-28.328%
2025-06-02	5.6800	6.0600	5.5650	6.0400	+7.473%	433,946	-30.464%
2025-05-30	5.8000	5.8800	5.4600	5.6200	-2.600%	455,342	-25.267%
2025-05-29	6.2600	6.3800	5.7450	5.7700	-7.085%	533,999	-27.210%
2025-05-28	6.1300	6.2700	6.1000	6.2100	+2.306%	127,003	-32.367%
2025-05-27	6.3600	6.4530	6.0600	6.0700	-3.344%	226,659	-30.807%
2025-05-23	6.3500	6.5850	6.1900	6.2800	-1.875%	179,140	-33.121%
2025-05-22	6.4500	6.6300	6.3100	6.4000	-1.840%	225,192	-34.375%
2025-05-21	6.5800	6.9400	6.4700	6.5200	-2.687%	173,393	-35.583%
2025-05-20	6.7100	6.8700	6.5500	6.7000	-0.593%	156,349	-37.313%
2025-05-19	6.4700	6.8150	6.2900	6.7400	+4.334%	231,579	-37.685%
2025-05-16	6.5000	6.8000	6.3600	6.4600	+1.413%	304,931	-34.985%
2025-05-15	6.6900	6.8400	6.1701	6.3700	-4.783%	292,426	-34.066%
2025-05-14	7.0700	7.1850	6.6800	6.6900	-4.565%	282,860	-37.220%
2025-05-13	7.2600	7.4299	6.7700	7.0100	-3.310%	498,035	-40.086%
2025-05-12	7.4000	7.4000	6.7800	7.2500	+4.017%	680,883	-42.069%
2025-05-09	7.2500	7.6500	6.6000	6.9700	-25.295%	1,617,519	-39.742%
2025-05-08	9.8450	9.8450	9.2600	9.3300	-1.426%	219,942	-54.984%
2025-05-07	9.2100	9.5400	8.8300	9.4650	+2.769%	136,803	-55.626%
2025-05-06	9.0800	9.2500	8.8300	9.2100	0.000%	198,273	-54.397%
2025-05-05	9.1300	9.4000	8.8300	9.2100	-0.325%	121,682	-54.397%
2025-05-02	9.4300	9.7700	9.0750	9.2400	-1.071%	295,310	-54.545%
2025-05-01	9.7000	9.7800	9.1400	9.3400	-3.612%	149,037	-55.032%
2025-04-30	9.7800	9.9900	9.6000	9.6900	-3.100%	150,708	-56.656%
2025-04-29	10.1800	10.2523	9.7800	10.0000	-2.439%	103,273	-58.000%
2025-04-28	10.0600	10.2900	10.0100	10.2500	+1.787%	92,700	-59.024%
2025-04-25	9.7400	10.0800	9.6700	10.0700	+1.820%	81,753	-58.292%
2025-04-24	9.7900	9.9100	9.5000	9.8900	+1.540%	69,025	-57.533%
2025-04-23	9.8100	9.9500	9.6700	9.7400	+1.353%	113,130	-56.879%
2025-04-22	9.3000	9.7450	9.2300	9.6100	+5.604%	135,183	-56.296%
2025-04-21	9.0000	9.4550	8.9200	9.1000	-1.194%	217,631	-53.846%
2025-04-17	8.9700	9.2600	8.7900	9.2100	+2.106%	133,333	-54.397%
2025-04-16	8.8600	9.2900	8.8600	9.0200	-2.275%	151,885	-53.437%
2025-04-15	8.9600	9.3600	8.6600	9.2300	+3.128%	190,115	-54.496%
2025-04-14	8.7600	9.2800	8.2700	8.9500	+3.828%	156,643	-53.073%
2025-04-11	8.3500	8.6700	8.1550	8.6200	-0.116%	151,241	-51.276%
2025-04-10	8.6700	8.8600	8.3594	8.6300	-0.918%	172,826	-51.333%
2025-04-09	7.5700	8.8100	7.4400	8.7100	+13.559%	312,317	-51.780%
2025-04-08	8.1600	8.2209	7.5300	7.6700	-1.160%	202,243	-45.241%
2025-04-07	7.1500	7.9000	6.9500	7.7600	+3.467%	255,719	-45.876%
2025-04-04	7.4000	7.5500	6.9000	7.5000	-0.133%	456,754	-44.000%
2025-04-03	7.4500	7.7900	7.4400	7.5100	-3.841%	366,337	-44.075%
2025-04-02	8.0100	8.4199	7.5000	7.8100	-4.406%	301,149	-46.223%
2025-04-01	8.3500	8.3500	7.8800	8.1700	+0.369%	164,134	-48.592%
2025-03-31	8.5000	8.5327	8.1300	8.1400	-6.758%	234,423	-48.403%
2025-03-28	9.1900	9.1900	8.6600	8.7300	-5.315%	99,567	-51.890%
2025-03-27	8.9600	9.3350	8.9450	9.2200	+2.444%	108,609	-54.447%
2025-03-26	9.2900	9.3750	8.9100	9.0000	-4.051%	134,421	-53.333%
2025-03-25	9.3600	9.4088	9.1750	9.3800	+0.644%	84,883	-55.224%
2025-03-24	9.0700	9.3700	9.0115	9.3200	+4.018%	105,554	-54.936%
2025-03-21	9.1800	9.1800	8.8500	8.9600	-3.448%	237,577	-53.125%
2025-03-20	9.5200	9.8100	9.2800	9.2800	-4.428%	90,674	-54.741%
2025-03-19	9.2300	9.7500	8.9800	9.7100	+4.973%	174,642	-56.746%
2025-03-18	9.0000	9.5000	8.7500	9.2500	+2.436%	200,632	-54.595%
2025-03-17	8.5800	9.1200	8.5400	9.0300	+5.614%	237,374	-53.488%
2025-03-14	8.3800	8.6600	8.3500	8.5500	+2.888%	158,765	-50.877%
2025-03-13	8.9100	8.9100	8.3000	8.3100	-7.461%	188,225	-49.458%
2025-03-12	8.4900	8.9900	8.3800	8.9800	+7.288%	284,084	-53.229%
2025-03-11	8.5000	8.9085	8.3200	8.3700	+0.601%	468,847	-49.821%
2025-03-10	8.2000	8.4100	8.1200	8.3200	+0.241%	241,152	-49.519%
2025-03-07	8.3500	8.5300	8.0600	8.3000	+0.363%	225,599	-49.398%
2025-03-06	8.3700	8.7233	8.2600	8.2700	-2.934%	276,611	-49.214%
2025-03-05	8.6000	8.8900	8.5000	8.5200	-2.740%	344,863	-50.704%
2025-03-04	8.6400	8.8600	8.3650	8.7600	+0.344%	203,257	-52.055%
2025-03-03	9.1100	9.6400	8.6800	8.7300	-4.066%	156,536	-51.890%
2025-02-28	8.8700	9.1200	8.7600	9.1000	+2.247%	153,840	-53.846%
2025-02-27	9.6000	9.7350	8.8860	8.9000	-7.484%	155,265	-52.809%
2025-02-26	9.4700	9.8200	9.3100	9.6200	+1.370%	127,310	-56.341%
2025-02-25	9.4200	9.6250	9.1000	9.4900	+0.850%	180,149	-55.743%
2025-02-24	9.7500	9.8200	9.4100	9.4100	-3.487%	143,907	-55.367%
2025-02-21	10.2800	10.4000	9.5300	9.7500	-2.010%	258,156	-56.923%
2025-02-20	10.3100	10.3100	9.7800	9.9500	-2.642%	249,336	-57.789%
2025-02-19	10.2000	10.5000	10.0300	10.2200	-1.161%	154,061	-58.904%
2025-02-18	10.9200	11.0000	10.1250	10.3400	-2.176%	319,262	-59.381%
2025-02-14	9.9200	11.2500	9.7000	10.5700	+20.387%	950,778	-60.265%
2025-02-13	8.6500	9.1400	8.6200	8.7800	+1.974%	228,613	-52.164%
2025-02-12	8.6100	8.7350	8.3700	8.6100	-1.034%	139,603	-51.220%
2025-02-11	8.7200	9.0000	8.6600	8.7000	-1.136%	83,923	-51.724%
2025-02-10	8.7700	8.9900	8.6850	8.8000	+1.382%	138,622	-52.273%
2025-02-07	9.1000	9.1100	8.6400	8.6800	-5.033%	188,672	-51.613%
2025-02-06	9.4000	9.5000	9.1350	9.1400	-3.178%	163,783	-54.048%
2025-02-05	9.2200	9.4600	9.0450	9.4400	+3.057%	85,959	-55.508%
2025-02-04	8.8700	9.1800	8.8500	9.1600	+3.269%	60,090	-54.148%
2025-02-03	8.8600	9.0100	8.7100	8.8700	-2.527%	87,000	-52.649%
2025-01-31	9.4400	9.5029	9.0500	9.1000	-3.907%	109,428	-53.846%
2025-01-30	9.5000	9.6000	9.4200	9.4700	+0.745%	83,227	-55.649%
2025-01-29	9.5300	9.6600	9.0923	9.4000	-1.364%	100,283	-55.319%
2025-01-28	9.3400	9.7100	9.3300	9.5300	+2.253%	121,108	-55.929%
2025-01-27	9.2500	9.5199	9.0000	9.3200	0.000%	118,924	-54.936%
2025-01-24	8.9800	9.6781	8.9800	9.3200	+4.134%	163,727	-54.936%
2025-01-23	8.4000	9.0050	8.3500	8.9500	+5.542%	213,007	-53.073%
2025-01-22	8.7200	8.8799	8.4400	8.4800	-2.864%	211,046	-50.472%
2025-01-21	8.7500	8.9200	8.5500	8.7300	+0.925%	170,140	-51.890%
2025-01-17	8.7000	8.7800	8.5500	8.6500	+1.288%	176,331	-51.445%
2025-01-16	8.8800	9.0000	8.5300	8.5400	-4.260%	206,438	-50.820%
2025-01-15	9.1900	9.1900	8.7000	8.9200	+0.337%	175,243	-52.915%
2025-01-14	9.0300	9.4200	8.6900	8.8900	+0.794%	176,756	-52.756%
2025-01-13	9.0700	9.0900	8.6600	8.8200	-3.501%	407,843	-52.381%
2025-01-10	9.2100	9.5000	8.8700	9.1400	+2.237%	582,144	-54.048%
2025-01-08	10.2700	10.3200	8.5100	8.9400	-36.415%	1,380,644	-53.020%
2025-01-07	13.7200	14.1600	13.5900	14.0600	+3.004%	175,171	-70.128%
2025-01-06	13.4300	13.9300	13.3001	13.6500	+3.097%	152,840	-69.231%
2025-01-03	12.7900	13.5500	12.7390	13.2400	+3.518%	109,233	-68.278%
2025-01-02	13.0200	13.2500	12.6400	12.7900	-0.078%	98,634	-67.162%
2024-12-31	13.3500	13.3500	12.6370	12.8000	-3.104%	151,969	-67.188%
2024-12-30	13.3300	13.6900	12.9900	13.2100	-2.076%	163,505	-68.206%
2024-12-27	13.6500	13.9499	13.0300	13.4900	+2.430%	210,510	-68.866%
2024-12-26	12.7400	13.5500	12.7400	13.1700	+2.014%	226,871	-68.109%
2024-12-24	12.9300	13.3650	12.5500	12.9100	+9.872%	175,630	-67.467%
2024-12-23	11.7700	11.9450	11.6500	11.7500	-0.170%	105,123	-64.255%
2024-12-20	11.4500	12.1399	11.4500	11.7700	+2.526%	142,704	-64.316%
2024-12-19	11.4700	11.9300	11.3000	11.4800	-0.692%	138,431	-63.415%
2024-12-18	12.6200	12.6750	11.4162	11.5600	-7.668%	124,037	-63.668%
2024-12-17	12.4100	12.7500	12.1900	12.5200	-0.080%	84,106	-66.454%
2024-12-16	12.2200	12.6800	12.2100	12.5300	+2.621%	67,653	-66.480%
2024-12-13	12.7900	12.7900	12.0550	12.2100	-4.684%	96,533	-65.602%
2024-12-12	13.0700	13.4100	12.5700	12.8100	-3.175%	72,886	-67.213%

.dark-mode .xKfNrC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xKfNrC{ 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