Dark

RCEL
Avita Medical, Inc. Common Stock
stock NASDAQ ADR

At Close

Jul 22, 2026 3:59:56 PM EDT

4.93USD-3.242%(-0.16)307,880

4.23Bid 5.67Ask 1.44Spread

Pre-market

Jul 22, 2026 9:28:30 AM EDT

5.05USD-0.786%(-0.04)1,067

After-hours

Jul 22, 2026 4:00:30 PM EDT

4.94USD+0.305%(+0.01)8,216

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	4.9800	5.1100	4.7800	4.9300	-3.143%	307,880	0.000%
2026-07-21	5.1400	5.2900	5.0500	5.0900	-0.973%	166,211	-3.143%
2026-07-20	5.1500	5.3800	5.0100	5.1400	+0.784%	371,336	-4.086%
2026-07-17	4.9700	5.1200	4.7200	5.1000	+2.410%	293,703	-3.333%
2026-07-16	4.7000	5.7477	4.6850	4.9800	+5.285%	893,024	-1.004%
2026-07-15	4.0500	4.7410	4.0200	4.7300	+17.662%	412,540	+4.228%
2026-07-14	3.9600	4.1254	3.9277	4.0200	+1.772%	140,353	+22.637%
2026-07-13	4.1000	4.1200	3.8300	3.9500	-2.709%	241,298	+24.810%
2026-07-10	4.4000	4.4000	4.0500	4.0600	-7.937%	302,748	+21.429%
2026-07-09	4.6900	4.7950	4.3100	4.4100	-5.161%	281,068	+11.791%
2026-07-08	4.9800	4.9850	4.6500	4.6500	-7.000%	166,139	+6.022%
2026-07-07	5.2000	5.2000	4.9600	5.0000	-3.661%	243,537	-1.400%
2026-07-06	4.9600	5.2300	4.8000	5.1900	+2.569%	385,900	-5.010%
2026-07-02	4.6100	5.1000	4.5850	5.0600	+8.351%	615,502	-2.569%
2026-07-01	4.1600	4.8500	4.1500	4.6700	+13.075%	612,235	+5.567%
2026-06-30	4.2500	4.2500	4.0100	4.1300	-2.824%	145,638	+19.370%
2026-06-29	3.9500	4.2750	3.9100	4.2500	+7.053%	340,952	+16.000%
2026-06-26	3.8500	4.0200	3.7800	3.9700	+1.276%	1,442,554	+24.181%
2026-06-25	3.9600	4.0350	3.7282	3.9200	-0.759%	576,249	+25.765%
2026-06-24	3.9400	4.0350	3.8500	3.9500	+0.765%	412,716	+24.810%
2026-06-23	3.9900	4.0600	3.7700	3.9200	-2.730%	432,483	+25.765%
2026-06-22	3.9800	4.1600	3.9300	4.0300	+0.499%	213,734	+22.333%
2026-06-18	4.0100	4.0800	3.9200	4.0100	+1.777%	224,399	+22.943%
2026-06-17	3.9200	4.1350	3.8600	3.9400	+0.510%	272,597	+25.127%
2026-06-16	3.9000	3.9600	3.8200	3.9200	-0.254%	186,261	+25.765%
2026-06-15	3.9500	4.1200	3.9100	3.9300	+0.512%	242,877	+25.445%
2026-06-12	3.9800	4.0500	3.8600	3.9100	-1.511%	258,711	+26.087%
2026-06-11	4.1500	4.1500	3.9700	3.9700	-3.641%	158,692	+24.181%
2026-06-10	4.1300	4.2500	4.0600	4.1200	0.000%	225,436	+19.660%
2026-06-09	4.1600	4.2100	3.9500	4.1200	-0.962%	201,298	+19.660%
2026-06-08	4.2700	4.3100	4.1300	4.1600	-0.478%	159,574	+18.510%
2026-06-05	4.3200	4.4200	4.1300	4.1800	-4.128%	298,005	+17.943%
2026-06-04	4.2000	4.5500	4.1500	4.3600	+4.808%	339,769	+13.073%
2026-06-03	4.1200	4.1850	4.0000	4.1600	-0.716%	243,323	+18.510%
2026-06-02	4.3400	4.3600	4.1400	4.1900	-4.338%	272,442	+17.661%
2026-06-01	4.2600	4.4250	4.1200	4.3800	+1.155%	253,943	+12.557%
2026-05-29	4.3400	4.5000	4.2301	4.3300	-1.367%	162,467	+13.857%
2026-05-28	4.2000	4.4850	4.1500	4.3900	+4.524%	228,294	+12.301%
2026-05-27	4.2400	4.2900	4.1300	4.2000	-1.176%	141,050	+17.381%
2026-05-26	4.5800	4.6700	4.1650	4.2500	-7.205%	320,005	+16.000%
2026-05-22	4.6100	4.8500	4.4000	4.5800	+2.232%	184,227	+7.642%
2026-05-21	4.2300	4.5350	4.2300	4.4800	+3.704%	190,433	+10.045%
2026-05-20	4.2700	4.3975	4.1000	4.3200	+2.980%	187,166	+14.120%
2026-05-19	4.1200	4.3300	3.9200	4.1950	+0.119%	186,819	+17.521%
2026-05-18	4.5200	4.5200	4.0400	4.1900	-8.114%	352,524	+17.661%
2026-05-15	4.6600	5.5900	4.5100	4.5600	+4.587%	1,218,323	+8.114%
2026-05-14	4.2800	4.5200	4.1400	4.3600	+2.347%	314,493	+13.073%
2026-05-13	4.3000	4.6000	4.2000	4.2600	-2.740%	210,329	+15.728%
2026-05-12	4.3000	4.6400	4.2693	4.3800	+0.229%	237,586	+12.557%
2026-05-11	4.1300	4.4700	4.1100	4.3700	+6.326%	433,717	+12.815%
2026-05-08	4.2160	4.2200	4.0100	4.1100	-1.675%	214,918	+19.951%
2026-05-07	4.3700	4.4700	4.1400	4.1800	-5.430%	202,820	+17.943%
2026-05-06	4.2800	4.4800	4.2800	4.4200	+4.245%	207,575	+11.538%
2026-05-05	4.3200	4.3600	4.1750	4.2400	-0.935%	111,378	+16.274%
2026-05-04	4.4300	4.5650	4.2700	4.2800	-3.604%	235,089	+15.187%
2026-05-01	4.3200	4.4500	4.2800	4.4400	+2.778%	147,652	+11.036%
2026-04-30	4.2600	4.4500	4.2600	4.3200	+2.128%	126,252	+14.120%
2026-04-29	4.2700	4.2700	4.1100	4.2300	-2.309%	141,176	+16.548%
2026-04-28	4.5000	4.5900	4.2700	4.3300	-5.044%	160,374	+13.857%
2026-04-27	4.4700	4.7000	4.3550	4.5600	+2.242%	148,842	+8.114%
2026-04-24	4.3500	4.4800	4.1500	4.4600	+3.002%	136,406	+10.538%
2026-04-23	4.6700	4.6700	4.3100	4.3300	-7.281%	210,058	+13.857%
2026-04-22	4.8800	4.8800	4.6200	4.6700	-2.096%	190,958	+5.567%
2026-04-21	5.0400	5.1700	4.7250	4.7700	-4.600%	205,451	+3.354%
2026-04-20	5.0600	5.3400	4.8150	5.0000	-2.724%	181,085	-1.400%
2026-04-17	5.1500	5.2550	5.0100	5.1400	+3.006%	197,786	-4.086%
2026-04-16	5.1700	5.3500	4.8600	4.9900	-3.295%	152,347	-1.202%
2026-04-15	5.5700	5.6500	5.1010	5.1600	-7.857%	220,761	-4.457%
2026-04-14	4.8900	5.8500	4.8000	5.6000	+14.053%	596,801	-11.964%
2026-04-13	4.9200	4.9532	4.6800	4.9100	-1.996%	237,335	+0.407%
2026-04-10	4.6000	5.0379	4.6000	5.0100	+10.352%	291,538	-1.597%
2026-04-09	4.1300	4.5600	4.1000	4.5400	+10.732%	457,637	+8.590%
2026-04-08	4.0800	4.1450	3.9550	4.1000	+5.943%	249,477	+20.244%
2026-04-07	3.8700	3.9900	3.8050	3.8700	-0.769%	229,057	+27.390%
2026-04-06	3.7600	4.0200	3.7600	3.9000	+5.121%	266,296	+26.410%
2026-04-02	3.6600	3.7850	3.6400	3.7100	-1.592%	91,075	+32.884%
2026-04-01	3.7300	3.9000	3.7300	3.7700	+1.892%	80,289	+30.769%
2026-03-31	3.7300	3.9000	3.6900	3.7000	+1.928%	164,783	+33.243%
2026-03-30	3.8000	3.8000	3.6100	3.6300	-4.974%	267,295	+35.813%
2026-03-27	3.8500	3.8600	3.5300	3.8200	-1.036%	399,357	+29.058%
2026-03-26	3.9500	4.0800	3.8500	3.8600	-3.258%	72,096	+27.720%
2026-03-25	3.9500	4.0700	3.8900	3.9900	+3.906%	165,883	+23.559%
2026-03-24	3.8300	3.8948	3.6700	3.8400	-2.785%	232,073	+28.385%
2026-03-23	4.0000	4.2100	3.9300	3.9500	0.000%	126,861	+24.810%
2026-03-20	4.0400	4.0500	3.8500	3.9500	-1.985%	296,180	+24.810%
2026-03-19	4.2500	4.2500	3.8600	4.0300	-3.819%	349,267	+22.333%
2026-03-18	4.4100	4.4100	4.1200	4.1900	-6.264%	277,432	+17.661%
2026-03-17	4.7000	4.7100	4.4100	4.4700	-3.247%	114,925	+10.291%
2026-03-16	4.5000	4.7800	4.5000	4.6200	+5.000%	165,166	+6.710%
2026-03-13	4.6100	4.7300	4.2900	4.4000	-3.930%	208,739	+12.045%
2026-03-12	4.7000	4.7550	4.5200	4.5800	-4.583%	147,538	+7.642%
2026-03-11	4.8600	4.9850	4.7152	4.8000	-2.041%	86,018	+2.708%
2026-03-10	4.9800	5.1300	4.8600	4.9000	-1.210%	132,450	+0.612%
2026-03-09	4.6800	5.0500	4.6400	4.9600	+4.421%	166,069	-0.605%
2026-03-06	4.7000	4.8750	4.6700	4.7500	-0.628%	137,798	+3.789%
2026-03-05	5.0400	5.0400	4.7500	4.7800	-3.629%	159,830	+3.138%
2026-03-04	4.8300	5.0600	4.7500	4.9600	+3.119%	213,266	-0.605%
2026-03-03	5.1200	5.1200	4.7600	4.8100	-8.729%	287,139	+2.495%
2026-03-02	4.9200	5.4800	4.9000	5.2700	+4.771%	261,916	-6.452%
2026-02-27	5.0000	5.1800	4.9750	5.0300	-1.566%	197,365	-1.988%
2026-02-26	4.9300	5.1900	4.8500	5.1100	+2.200%	338,697	-3.523%
2026-02-25	5.1600	5.2500	4.9900	5.0000	-7.236%	262,028	-1.400%
2026-02-24	4.8500	5.9200	4.8400	5.3900	+11.134%	738,695	-8.534%
2026-02-23	4.7900	5.0596	4.6400	4.8500	+1.253%	316,066	+1.649%
2026-02-20	4.3700	4.8100	4.2500	4.7900	+9.361%	313,711	+2.923%
2026-02-19	4.2800	4.4200	4.0200	4.3800	+1.624%	160,638	+12.557%
2026-02-18	4.2900	4.3200	4.1550	4.3100	0.000%	128,186	+14.385%
2026-02-17	4.1500	4.3100	4.0600	4.3100	+3.606%	178,890	+14.385%
2026-02-13	3.6600	4.4300	3.5200	4.1600	+11.828%	362,382	+18.510%
2026-02-12	3.8400	3.9582	3.6700	3.7200	-3.125%	222,994	+32.527%
2026-02-11	4.0200	4.0200	3.7800	3.8400	-4.000%	105,485	+28.385%
2026-02-10	4.1000	4.2200	4.0000	4.0000	-1.235%	169,919	+23.250%
2026-02-09	3.9500	4.0750	3.7600	4.0500	+3.846%	157,885	+21.728%
2026-02-06	3.9700	4.0199	3.8000	3.9000	-0.763%	316,101	+26.410%
2026-02-05	4.0200	4.0600	3.8700	3.9300	-3.676%	126,024	+25.445%
2026-02-04	4.3100	4.3100	3.9900	4.0800	-5.116%	192,743	+20.833%
2026-02-03	4.2400	4.3200	4.0100	4.3000	+1.415%	436,510	+14.651%
2026-02-02	4.3500	4.4900	4.1550	4.2400	-3.855%	263,462	+16.274%
2026-01-30	4.2900	4.5600	4.2500	4.4100	+1.147%	186,481	+11.791%
2026-01-29	4.3800	4.4200	4.2100	4.3600	-1.802%	155,489	+13.073%
2026-01-28	4.5300	4.5391	4.4000	4.4400	-2.845%	124,725	+11.036%
2026-01-27	4.4800	4.5700	4.3200	4.5700	+0.883%	149,928	+7.877%
2026-01-26	4.4500	4.5400	4.3500	4.5300	+2.027%	169,808	+8.830%
2026-01-23	4.1800	4.5600	4.1550	4.4400	+7.506%	323,037	+11.036%
2026-01-22	3.8900	4.1900	3.8166	4.1300	+6.170%	247,984	+19.370%
2026-01-21	3.7700	3.8900	3.7400	3.8900	+3.183%	123,581	+26.735%
2026-01-20	3.9000	3.9000	3.6600	3.7700	-3.333%	255,810	+30.769%
2026-01-16	3.4700	3.9400	3.4700	3.9000	+12.717%	318,296	+26.410%
2026-01-15	3.5000	3.5900	3.3850	3.4600	-1.705%	125,613	+42.486%
2026-01-14	3.4900	3.5900	3.3300	3.5200	+6.667%	344,010	+40.057%
2026-01-13	3.4000	3.4000	3.2400	3.3000	-3.509%	206,111	+49.394%
2026-01-12	3.4500	3.5700	3.3800	3.4200	+0.588%	445,988	+44.152%
2026-01-09	3.3000	3.4100	3.2658	3.4000	+3.659%	195,472	+45.000%
2026-01-08	3.2900	3.3700	3.2300	3.2800	-0.304%	277,672	+50.305%
2026-01-07	3.4300	3.4350	3.2200	3.2900	-3.801%	237,996	+49.848%
2026-01-06	3.4200	3.4700	3.3200	3.4200	-1.441%	215,146	+44.152%
2026-01-05	3.5200	3.6000	3.4200	3.4700	0.000%	232,183	+42.075%
2026-01-02	3.4900	3.6050	3.3600	3.4700	+0.580%	173,991	+42.075%
2025-12-31	3.4500	3.5100	3.4100	3.4500	0.000%	108,921	+42.899%
2025-12-30	3.4100	3.4900	3.4000	3.4500	+0.291%	176,777	+42.899%
2025-12-29	3.4100	3.5400	3.3000	3.4400	0.000%	239,169	+43.314%
2025-12-26	3.5200	3.5600	3.4100	3.4400	-2.273%	219,021	+43.314%
2025-12-24	3.3700	3.6500	3.3700	3.5200	+2.326%	240,705	+40.057%
2025-12-23	3.4300	3.5600	3.4000	3.4400	+0.292%	144,110	+43.314%
2025-12-22	3.4300	3.6100	3.4050	3.4300	-0.867%	208,545	+43.732%
2025-12-19	3.4100	3.5200	3.4000	3.4600	+2.976%	367,303	+42.486%
2025-12-18	3.2700	3.4850	3.2700	3.3600	+2.752%	144,549	+46.726%
2025-12-17	3.3200	3.4600	3.2700	3.2700	-1.802%	233,043	+50.765%
2025-12-16	3.4000	3.4200	3.2500	3.3300	-2.059%	280,899	+48.048%
2025-12-15	3.5000	3.5055	3.3800	3.4000	-1.734%	167,418	+45.000%
2025-12-12	3.4800	3.5700	3.4400	3.4600	-1.983%	146,391	+42.486%
2025-12-11	3.5000	3.5788	3.4300	3.5300	+0.857%	122,091	+39.660%
2025-12-10	3.5500	3.5600	3.3619	3.5000	-0.850%	190,220	+40.857%
2025-12-09	3.4500	3.5300	3.3250	3.5300	+2.319%	217,425	+39.660%
2025-12-08	3.5500	3.6170	3.4100	3.4500	-1.429%	185,263	+42.899%
2025-12-05	3.5300	3.6799	3.4800	3.5000	-1.408%	180,481	+40.857%
2025-12-04	3.5000	3.6250	3.5000	3.5500	+1.140%	102,861	+38.873%
2025-12-03	3.5800	3.5800	3.4200	3.5100	-2.500%	240,441	+40.456%
2025-12-02	3.6000	3.7500	3.5500	3.6000	+0.279%	159,102	+36.944%
2025-12-01	3.7000	3.7900	3.5600	3.5900	-2.973%	324,925	+37.326%
2025-11-28	3.9000	3.9000	3.6700	3.7000	-5.371%	158,912	+33.243%
2025-11-26	3.7500	3.9300	3.7500	3.9100	+4.267%	161,304	+26.087%
2025-11-25	3.7800	3.8600	3.7000	3.7500	0.000%	173,052	+31.467%
2025-11-24	3.7600	3.8400	3.6400	3.7500	-1.055%	292,759	+31.467%
2025-11-21	3.7800	3.9100	3.7200	3.7900	-1.302%	272,923	+30.079%
2025-11-20	4.0900	4.0900	3.8400	3.8400	-2.785%	305,372	+28.385%
2025-11-19	3.9300	4.0800	3.8200	3.9500	0.000%	129,690	+24.810%
2025-11-18	3.9000	4.0400	3.8000	3.9500	+2.332%	285,541	+24.810%
2025-11-17	3.7400	4.0050	3.6600	3.8600	+2.933%	183,788	+27.720%
2025-11-14	3.6003	3.8100	3.5100	3.7500	+0.267%	125,713	+31.467%
2025-11-13	3.7800	3.8185	3.6577	3.7400	-1.058%	250,105	+31.818%
2025-11-12	3.9200	3.9200	3.7345	3.7800	-4.545%	184,778	+30.423%
2025-11-11	3.9300	4.0344	3.7784	3.9600	-0.252%	127,258	+24.495%
2025-11-10	3.8100	4.0300	3.7350	3.9700	+5.305%	166,804	+24.181%
2025-11-07	3.3700	3.8000	3.3500	3.7700	+10.882%	260,422	+30.769%
2025-11-06	3.5000	3.5300	3.3600	3.4000	-2.857%	195,969	+45.000%
2025-11-05	3.6300	3.6900	3.3700	3.5000	-3.315%	196,932	+40.857%
2025-11-04	3.6800	3.9100	3.6000	3.6200	-4.233%	131,329	+36.188%
2025-11-03	3.8500	3.8500	3.6800	3.7800	-2.326%	108,004	+30.423%
2025-10-31	3.6700	4.0200	3.6690	3.8700	+5.450%	378,729	+27.390%
2025-10-30	3.7400	3.7800	3.6400	3.6700	-0.542%	105,004	+34.332%
2025-10-29	3.6800	3.8400	3.6400	3.6900	+0.820%	173,256	+33.604%
2025-10-28	3.7800	3.8500	3.6500	3.6600	-3.430%	147,906	+34.699%
2025-10-27	3.9500	3.9500	3.7707	3.7900	-4.534%	315,732	+30.079%
2025-10-24	4.0900	4.1500	3.9100	3.9700	-1.244%	160,984	+24.181%
2025-10-23	4.0000	4.1387	4.0000	4.0200	+1.515%	115,126	+22.637%
2025-10-22	4.0600	4.1950	3.8800	3.9600	-3.883%	214,877	+24.495%
2025-10-21	4.1100	4.2500	4.0200	4.1200	+2.743%	266,420	+19.660%
2025-10-20	4.0400	4.1700	3.9501	4.0100	+0.501%	387,419	+22.943%
2025-10-17	4.3000	4.5500	3.8400	3.9900	-25.836%	1,617,687	+23.559%
2025-10-16	5.2800	5.4300	5.1871	5.3800	+0.938%	250,338	-8.364%
2025-10-15	5.2400	5.3700	5.1901	5.3300	+1.139%	60,125	-7.505%
2025-10-14	5.1500	5.3100	5.1400	5.2700	+0.765%	89,627	-6.452%
2025-10-13	5.2300	5.3250	5.1601	5.2300	+1.751%	85,777	-5.736%
2025-10-10	5.5100	5.5100	5.0200	5.1400	-7.052%	274,270	-4.086%
2025-10-09	5.5100	5.6100	5.4500	5.5300	+0.363%	141,660	-10.850%
2025-10-08	5.4200	5.6000	5.4000	5.5100	+0.731%	144,073	-10.526%
2025-10-07	5.4300	5.5700	5.4100	5.4700	-0.906%	144,247	-9.872%
2025-10-06	5.5000	5.6150	5.4001	5.5200	-0.361%	97,091	-10.688%
2025-10-03	5.5000	5.6600	5.4600	5.5400	+1.280%	131,276	-11.011%
2025-10-02	5.2700	5.4900	5.1250	5.4700	+4.190%	141,470	-9.872%
2025-10-01	5.1000	5.2794	5.0550	5.2500	+2.740%	152,216	-6.095%
2025-09-30	5.3100	5.4000	5.0300	5.1100	-4.842%	240,112	-3.523%
2025-09-29	5.2600	5.6143	5.2600	5.3700	+3.269%	255,963	-8.194%
2025-09-26	5.2300	5.3300	5.1516	5.2000	-2.439%	123,086	-5.192%
2025-09-25	5.1800	5.3400	5.1100	5.3300	+1.524%	117,092	-7.505%
2025-09-24	5.4700	5.7200	5.2500	5.2500	-3.670%	159,618	-6.095%
2025-09-23	5.8400	5.9500	5.4000	5.4500	-7.939%	465,421	-9.541%
2025-09-22	5.4600	5.9800	5.3000	5.9200	+8.227%	281,953	-16.723%
2025-09-19	5.6100	5.8300	5.3950	5.4700	-1.264%	1,962,634	-9.872%
2025-09-18	5.8900	6.0300	5.5350	5.5400	-5.056%	333,767	-11.011%
2025-09-17	6.0800	6.1445	5.8000	5.8350	-6.640%	389,376	-15.510%
2025-09-16	6.2000	6.4950	5.8700	6.2500	-7.544%	970,433	-21.120%
2025-09-15	5.5100	7.1200	5.5100	6.7600	+48.246%	19,595,584	-27.071%
2025-09-12	4.3500	4.5867	4.2801	4.5600	+4.110%	293,334	+8.114%
2025-09-11	4.1800	4.4100	4.1800	4.3800	+5.036%	290,421	+12.557%
2025-09-10	4.2100	4.2299	4.1200	4.1700	-0.477%	154,461	+18.225%
2025-09-09	4.2500	4.4400	4.1350	4.1900	-0.475%	120,739	+17.661%
2025-09-08	4.3100	4.3200	4.1400	4.2100	-1.174%	320,297	+17.102%
2025-09-05	4.3000	4.4302	4.2100	4.2600	-0.699%	259,929	+15.728%
2025-09-04	4.2700	4.3100	4.1600	4.2900	0.000%	228,679	+14.918%
2025-09-03	4.2600	4.4300	4.2200	4.2900	0.000%	152,369	+14.918%
2025-09-02	4.3400	4.5184	4.2700	4.2900	-1.152%	236,106	+14.918%
2025-08-29	4.5100	4.6300	4.2800	4.3400	-0.913%	146,553	+13.594%
2025-08-28	4.5300	4.5800	4.2800	4.3800	-3.311%	223,061	+12.557%
2025-08-27	4.5900	4.6825	4.5000	4.5300	-0.658%	133,758	+8.830%
2025-08-26	4.7000	4.7778	4.4600	4.5600	-1.935%	251,015	+8.114%
2025-08-25	4.8500	5.0000	4.5800	4.6500	-4.713%	310,196	+6.022%
2025-08-22	4.7600	4.9628	4.7100	4.8800	+2.737%	226,454	+1.025%
2025-08-21	4.6900	4.7800	4.6550	4.7500	+1.279%	252,996	+3.789%
2025-08-20	4.8200	4.8200	4.5800	4.6900	-3.696%	238,855	+5.117%
2025-08-19	5.4100	5.4100	4.7800	4.8700	-12.252%	782,489	+1.232%
2025-08-18	5.5200	5.5900	5.2213	5.5500	-1.421%	569,103	-11.171%
2025-08-15	5.7800	5.8500	5.5550	5.6300	-2.931%	545,616	-12.433%
2025-08-14	5.6700	5.9999	5.5300	5.8000	+0.694%	423,927	-15.000%
2025-08-13	5.6300	5.9000	5.6300	5.7600	+4.348%	505,649	-14.410%
2025-08-12	4.5900	5.5500	4.5501	5.5200	+14.761%	797,460	-10.688%
2025-08-11	4.4300	4.9000	4.3201	4.8100	+13.176%	851,912	+2.495%
2025-08-08	3.7300	4.2600	3.6000	4.2500	-21.004%	1,727,350	+16.000%
2025-08-07	5.4200	5.6400	5.2900	5.3800	+0.373%	488,785	-8.364%
2025-08-06	5.3100	5.3900	5.2200	5.3600	+1.515%	216,629	-8.022%
2025-08-05	5.2900	5.3800	5.2000	5.2800	-1.308%	111,977	-6.629%
2025-08-04	5.3100	5.3650	5.1845	5.3500	+3.682%	197,982	-7.850%
2025-08-01	5.2900	5.4600	5.0600	5.1600	-2.642%	321,032	-4.457%
2025-07-31	5.3300	5.3986	5.2200	5.3000	-1.119%	194,348	-6.981%
2025-07-30	5.7500	5.7950	5.2600	5.3600	-6.783%	253,588	-8.022%
2025-07-29	5.8900	6.1500	5.6700	5.7500	-0.862%	268,951	-14.261%
2025-07-28	5.8100	5.8800	5.5900	5.8000	+0.520%	278,619	-15.000%
2025-07-25	5.9500	6.0899	5.6500	5.7700	-3.512%	210,088	-14.558%
2025-07-24	6.3500	6.3500	5.8500	5.9800	-4.473%	266,763	-17.559%
2025-07-23	5.9300	6.3400	5.8300	6.2600	+7.745%	352,093	-21.246%
2025-07-22	5.3500	5.9100	5.3250	5.8100	+11.516%	281,874	-15.146%
2025-07-21	5.2500	5.3100	5.1550	5.2100	+0.774%	178,331	-5.374%
2025-07-18	5.5000	5.8500	5.0327	5.1700	-4.788%	434,710	-4.642%
2025-07-17	5.3400	5.5300	5.3400	5.4300	+1.876%	171,796	-9.208%
2025-07-16	5.4400	5.5100	5.2850	5.3300	-0.374%	255,997	-7.505%
2025-07-15	5.8800	5.9898	5.3250	5.3500	-9.014%	315,270	-7.850%
2025-07-14	5.7100	5.9600	5.7100	5.8800	+3.158%	153,525	-16.156%
2025-07-11	5.9200	5.9693	5.6100	5.7000	-4.040%	266,671	-13.509%
2025-07-10	5.6700	6.0400	5.6200	5.9400	+5.506%	230,700	-17.003%
2025-07-09	5.7000	5.8700	5.5550	5.6300	+0.357%	356,162	-12.433%
2025-07-08	5.2400	5.6199	5.2306	5.6100	+8.511%	347,946	-12.121%
2025-07-07	5.4400	5.4900	5.1300	5.1700	-4.613%	289,067	-4.642%
2025-07-03	5.3100	5.5300	5.3100	5.4200	+4.836%	212,465	-9.041%
2025-07-02	5.3000	5.3863	5.1100	5.1700	-1.898%	193,649	-4.642%
2025-07-01	5.2500	5.5200	5.2500	5.2700	-0.378%	426,575	-6.452%
2025-06-30	5.4700	5.5500	5.2550	5.2900	-2.936%	256,915	-6.805%
2025-06-27	5.3300	5.5000	5.1350	5.4500	+6.445%	765,498	-9.541%
2025-06-26	4.8100	5.1650	4.7302	5.1200	+7.338%	370,473	-3.711%
2025-06-25	4.9500	4.9982	4.7100	4.7700	-3.441%	317,237	+3.354%
2025-06-24	5.1700	5.1700	4.7700	4.9400	-3.891%	600,722	-0.202%
2025-06-23	5.1700	5.4500	5.0000	5.1400	-0.580%	239,988	-4.086%
2025-06-20	5.3100	5.3100	5.1300	5.1700	-1.524%	209,019	-4.642%
2025-06-18	5.1900	5.3300	5.1000	5.2500	+0.768%	152,304	-6.095%
2025-06-17	5.4200	5.4550	5.2100	5.2100	-4.753%	187,891	-5.374%
2025-06-16	5.5800	5.6050	5.4100	5.4700	-1.264%	153,491	-9.872%
2025-06-13	5.7000	5.7250	5.3100	5.5400	-4.483%	568,330	-11.011%
2025-06-12	6.0100	6.0742	5.7800	5.8000	-4.290%	151,543	-15.000%
2025-06-11	6.0000	6.1600	5.9100	6.0600	+1.169%	216,470	-18.647%
2025-06-10	6.1600	6.1909	5.8700	5.9900	-1.964%	528,625	-17.696%
2025-06-09	6.1500	6.3150	6.0100	6.1100	0.000%	259,846	-19.313%
2025-06-06	5.8500	6.3300	5.7500	6.1100	+6.261%	274,309	-19.313%
2025-06-05	5.9500	5.9500	5.6500	5.7500	-3.035%	242,176	-14.261%
2025-06-04	5.9500	6.1950	5.7700	5.9300	+1.195%	455,810	-16.863%
2025-06-03	6.0300	6.1300	5.8150	5.8600	-2.980%	278,034	-15.870%
2025-06-02	5.6800	6.0600	5.5650	6.0400	+7.473%	433,946	-18.377%
2025-05-30	5.8000	5.8800	5.4600	5.6200	-2.600%	455,342	-12.278%
2025-05-29	6.2600	6.3800	5.7450	5.7700	-7.085%	533,999	-14.558%
2025-05-28	6.1300	6.2700	6.1000	6.2100	+2.306%	127,003	-20.612%
2025-05-27	6.3600	6.4530	6.0600	6.0700	-3.344%	226,659	-18.781%
2025-05-23	6.3500	6.5850	6.1900	6.2800	-1.875%	179,140	-21.497%
2025-05-22	6.4500	6.6300	6.3100	6.4000	-1.840%	225,192	-22.969%
2025-05-21	6.5800	6.9400	6.4700	6.5200	-2.687%	173,393	-24.387%
2025-05-20	6.7100	6.8700	6.5500	6.7000	-0.593%	156,349	-26.418%
2025-05-19	6.4700	6.8150	6.2900	6.7400	+4.334%	231,579	-26.855%
2025-05-16	6.5000	6.8000	6.3600	6.4600	+1.413%	304,931	-23.684%
2025-05-15	6.6900	6.8400	6.1701	6.3700	-4.783%	292,426	-22.606%
2025-05-14	7.0700	7.1850	6.6800	6.6900	-4.565%	282,860	-26.308%
2025-05-13	7.2600	7.4299	6.7700	7.0100	-3.310%	498,035	-29.672%
2025-05-12	7.4000	7.4000	6.7800	7.2500	+4.017%	680,883	-32.000%
2025-05-09	7.2500	7.6500	6.6000	6.9700	-25.295%	1,617,519	-29.268%
2025-05-08	9.8450	9.8450	9.2600	9.3300	-1.426%	219,942	-47.160%
2025-05-07	9.2100	9.5400	8.8300	9.4650	+2.769%	136,803	-47.913%
2025-05-06	9.0800	9.2500	8.8300	9.2100	0.000%	198,273	-46.471%
2025-05-05	9.1300	9.4000	8.8300	9.2100	-0.325%	121,682	-46.471%
2025-05-02	9.4300	9.7700	9.0750	9.2400	-1.071%	295,310	-46.645%
2025-05-01	9.7000	9.7800	9.1400	9.3400	-3.612%	149,037	-47.216%
2025-04-30	9.7800	9.9900	9.6000	9.6900	-3.100%	150,708	-49.123%
2025-04-29	10.1800	10.2523	9.7800	10.0000	-2.439%	103,273	-50.700%
2025-04-28	10.0600	10.2900	10.0100	10.2500	+1.787%	92,700	-51.902%
2025-04-25	9.7400	10.0800	9.6700	10.0700	+1.820%	81,753	-51.043%
2025-04-24	9.7900	9.9100	9.5000	9.8900	+1.540%	69,025	-50.152%
2025-04-23	9.8100	9.9500	9.6700	9.7400	+1.353%	113,130	-49.384%
2025-04-22	9.3000	9.7450	9.2300	9.6100	+5.604%	135,183	-48.699%
2025-04-21	9.0000	9.4550	8.9200	9.1000	-1.194%	217,631	-45.824%
2025-04-17	8.9700	9.2600	8.7900	9.2100	+2.106%	133,333	-46.471%
2025-04-16	8.8600	9.2900	8.8600	9.0200	-2.275%	151,885	-45.344%
2025-04-15	8.9600	9.3600	8.6600	9.2300	+3.128%	190,115	-46.587%
2025-04-14	8.7600	9.2800	8.2700	8.9500	+3.828%	156,643	-44.916%
2025-04-11	8.3500	8.6700	8.1550	8.6200	-0.116%	151,241	-42.807%
2025-04-10	8.6700	8.8600	8.3594	8.6300	-0.918%	172,826	-42.874%
2025-04-09	7.5700	8.8100	7.4400	8.7100	+13.559%	312,317	-43.398%
2025-04-08	8.1600	8.2209	7.5300	7.6700	-1.160%	202,243	-35.724%
2025-04-07	7.1500	7.9000	6.9500	7.7600	+3.467%	255,719	-36.469%
2025-04-04	7.4000	7.5500	6.9000	7.5000	-0.133%	456,754	-34.267%
2025-04-03	7.4500	7.7900	7.4400	7.5100	-3.841%	366,337	-34.354%
2025-04-02	8.0100	8.4199	7.5000	7.8100	-4.406%	301,149	-36.876%
2025-04-01	8.3500	8.3500	7.8800	8.1700	+0.369%	164,134	-39.657%
2025-03-31	8.5000	8.5327	8.1300	8.1400	-6.758%	234,423	-39.435%
2025-03-28	9.1900	9.1900	8.6600	8.7300	-5.315%	99,567	-43.528%
2025-03-27	8.9600	9.3350	8.9450	9.2200	+2.444%	108,609	-46.529%
2025-03-26	9.2900	9.3750	8.9100	9.0000	-4.051%	134,421	-45.222%
2025-03-25	9.3600	9.4088	9.1750	9.3800	+0.644%	84,883	-47.441%
2025-03-24	9.0700	9.3700	9.0115	9.3200	+4.018%	105,554	-47.103%
2025-03-21	9.1800	9.1800	8.8500	8.9600	-3.448%	237,577	-44.978%
2025-03-20	9.5200	9.8100	9.2800	9.2800	-4.428%	90,674	-46.875%
2025-03-19	9.2300	9.7500	8.9800	9.7100	+4.973%	174,642	-49.228%
2025-03-18	9.0000	9.5000	8.7500	9.2500	+2.436%	200,632	-46.703%
2025-03-17	8.5800	9.1200	8.5400	9.0300	+5.614%	237,374	-45.404%
2025-03-14	8.3800	8.6600	8.3500	8.5500	+2.888%	158,765	-42.339%
2025-03-13	8.9100	8.9100	8.3000	8.3100	-7.461%	188,225	-40.674%
2025-03-12	8.4900	8.9900	8.3800	8.9800	+7.288%	284,084	-45.100%
2025-03-11	8.5000	8.9085	8.3200	8.3700	+0.601%	468,847	-41.099%
2025-03-10	8.2000	8.4100	8.1200	8.3200	+0.241%	241,152	-40.745%
2025-03-07	8.3500	8.5300	8.0600	8.3000	+0.363%	225,599	-40.602%
2025-03-06	8.3700	8.7233	8.2600	8.2700	-2.934%	276,611	-40.387%
2025-03-05	8.6000	8.8900	8.5000	8.5200	-2.740%	344,863	-42.136%
2025-03-04	8.6400	8.8600	8.3650	8.7600	+0.344%	203,257	-43.721%
2025-03-03	9.1100	9.6400	8.6800	8.7300	-4.066%	156,536	-43.528%
2025-02-28	8.8700	9.1200	8.7600	9.1000	+2.247%	153,840	-45.824%
2025-02-27	9.6000	9.7350	8.8860	8.9000	-7.484%	155,265	-44.607%
2025-02-26	9.4700	9.8200	9.3100	9.6200	+1.370%	127,310	-48.753%
2025-02-25	9.4200	9.6250	9.1000	9.4900	+0.850%	180,149	-48.051%
2025-02-24	9.7500	9.8200	9.4100	9.4100	-3.487%	143,907	-47.609%
2025-02-21	10.2800	10.4000	9.5300	9.7500	-2.010%	258,156	-49.436%
2025-02-20	10.3100	10.3100	9.7800	9.9500	-2.642%	249,336	-50.452%
2025-02-19	10.2000	10.5000	10.0300	10.2200	-1.161%	154,061	-51.761%
2025-02-18	10.9200	11.0000	10.1250	10.3400	-2.176%	319,262	-52.321%
2025-02-14	9.9200	11.2500	9.7000	10.5700	+20.387%	950,778	-53.359%
2025-02-13	8.6500	9.1400	8.6200	8.7800	+1.974%	228,613	-43.850%
2025-02-12	8.6100	8.7350	8.3700	8.6100	-1.034%	139,603	-42.741%
2025-02-11	8.7200	9.0000	8.6600	8.7000	-1.136%	83,923	-43.333%
2025-02-10	8.7700	8.9900	8.6850	8.8000	+1.382%	138,622	-43.977%
2025-02-07	9.1000	9.1100	8.6400	8.6800	-5.033%	188,672	-43.203%
2025-02-06	9.4000	9.5000	9.1350	9.1400	-3.178%	163,783	-46.061%
2025-02-05	9.2200	9.4600	9.0450	9.4400	+3.057%	85,959	-47.775%
2025-02-04	8.8700	9.1800	8.8500	9.1600	+3.269%	60,090	-46.179%
2025-02-03	8.8600	9.0100	8.7100	8.8700	-2.527%	87,000	-44.419%
2025-01-31	9.4400	9.5029	9.0500	9.1000	-3.907%	109,428	-45.824%
2025-01-30	9.5000	9.6000	9.4200	9.4700	+0.745%	83,227	-47.941%

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