Dark

AVH
Akoustis Technologies Inc
stock NYSE

Inactive

May 8, 2020

0.8800USD+4.377%(+0.0369)548,293

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-05-08	0.8415	0.90000	0.826000	0.8800	+4.377%	548,293	0.000%
2020-05-07	0.8500	0.85000	0.820100	0.8431	+0.357%	626,715	+4.377%
2020-05-06	0.9100	0.91000	0.800110	0.8401	-5.607%	1,099,322	+4.749%
2020-05-05	0.9345	0.95000	0.870000	0.8900	-2.198%	558,576	-1.124%
2020-05-04	0.8600	0.91000	0.800100	0.9100	+1.100%	1,304,533	-3.297%
2020-05-01	1.0100	1.01000	0.850000	0.9001	-9.990%	1,071,110	-2.233%
2020-04-30	1.0200	1.03000	0.950000	1.0000	-3.846%	1,196,973	-12.000%
2020-04-29	0.9135	1.05000	0.870100	1.0400	+20.930%	2,784,965	-15.385%
2020-04-28	0.8900	0.91001	0.830000	0.8600	-3.371%	1,795,581	+2.326%
2020-04-27	0.9950	0.99500	0.871600	0.8900	-6.316%	831,680	-1.124%
2020-04-24	0.9825	1.02000	0.917500	0.9500	-7.767%	796,498	-7.368%
2020-04-23	1.0500	1.05000	1.000000	1.0300	+0.980%	579,103	-14.563%
2020-04-22	1.1100	1.11000	1.020000	1.0200	-0.971%	469,797	-13.725%
2020-04-21	1.1100	1.11000	1.010000	1.0300	-8.036%	543,200	-14.563%
2020-04-20	1.1700	1.22000	1.100000	1.1200	-3.448%	600,765	-21.429%
2020-04-17	1.1900	1.25110	1.160000	1.1600	+0.870%	570,056	-24.138%
2020-04-16	1.2500	1.27000	1.120000	1.1500	-7.258%	899,498	-23.478%
2020-04-15	1.2400	1.25000	1.160000	1.2400	+1.639%	576,984	-29.032%
2020-04-14	1.2100	1.28000	1.160100	1.2200	+6.087%	630,644	-27.869%
2020-04-13	1.2600	1.30000	1.070000	1.1500	+1.770%	1,014,244	-23.478%
2020-04-09	1.0000	1.26990	0.983300	1.1300	+16.941%	1,890,383	-22.124%
2020-04-08	0.9900	1.02000	0.930100	0.9663	+1.716%	666,258	-8.931%
2020-04-07	0.9192	0.99500	0.870000	0.9500	+6.742%	726,306	-7.368%
2020-04-06	0.8647	0.89600	0.840000	0.8900	+7.074%	452,682	-1.124%
2020-04-03	0.9000	0.90000	0.820000	0.8312	-2.223%	353,631	+5.871%
2020-04-02	0.8800	0.88000	0.820000	0.8501	+1.408%	312,826	+3.517%
2020-04-01	0.9600	0.96000	0.810000	0.8383	-12.477%	741,258	+4.974%
2020-03-31	0.8800	0.99180	0.880000	0.9578	+6.422%	231,202	-8.123%
2020-03-30	1.0100	1.01000	0.820000	0.9000	-6.986%	543,609	-2.222%
2020-03-27	1.0600	1.06000	0.850100	0.9676	-6.058%	743,187	-9.053%
2020-03-26	1.2000	1.20000	0.990200	1.0300	+3.000%	2,087,889	-14.563%
2020-03-25	1.0500	1.50000	0.950000	1.0000	+11.111%	2,061,741	-12.000%
2020-03-24	0.9000	0.91990	0.780000	0.9000	+20.000%	756,115	-2.222%
2020-03-23	0.9200	0.92000	0.730000	0.7500	-16.667%	524,685	+17.333%
2020-03-20	0.8761	1.05000	0.850000	0.9000	+7.862%	542,276	-2.222%
2020-03-19	0.8300	0.89540	0.620000	0.8344	+0.530%	670,195	+5.465%
2020-03-18	1.0500	1.06000	0.830000	0.8300	-25.225%	360,126	+6.024%
2020-03-17	1.4700	1.47000	0.930505	1.1100	-18.978%	489,599	-20.721%
2020-03-16	1.7900	1.79000	1.320000	1.3700	-23.889%	383,268	-35.766%
2020-03-13	2.1900	2.21000	1.750000	1.8000	-10.000%	271,289	-51.111%
2020-03-12	2.3600	2.36000	1.850000	2.0000	-19.355%	485,962	-56.000%
2020-03-11	3.0300	3.03000	2.440000	2.4800	-18.421%	395,450	-64.516%
2020-03-10	2.7300	3.04000	2.520000	3.0400	+16.923%	323,428	-71.053%
2020-03-09	2.9900	2.99000	2.500000	2.6000	-14.191%	372,764	-66.154%
2020-03-06	3.2000	3.27000	3.000000	3.0300	-7.055%	280,207	-70.957%
2020-03-05	3.5400	3.54000	3.213800	3.2600	-7.386%	340,500	-73.006%
2020-03-04	3.6500	3.79000	3.500000	3.5200	-3.030%	386,687	-75.000%
2020-03-03	3.7500	3.96000	3.420000	3.6300	-1.359%	285,124	-75.758%
2020-03-02	3.5000	3.70000	3.490000	3.6800	+0.272%	159,861	-76.087%
2020-02-28	3.4000	3.68000	3.400000	3.6700	-4.922%	210,597	-76.022%
2020-02-27	3.6300	3.86000	3.100000	3.8600	+0.260%	416,298	-77.202%
2020-02-26	4.4200	4.43000	3.820000	3.8500	-13.288%	633,106	-77.143%
2020-02-25	4.5000	4.58990	4.330000	4.4400	-1.770%	246,033	-80.180%
2020-02-24	4.7300	4.75000	4.190000	4.5200	-6.224%	359,476	-80.531%
2020-02-21	4.9600	4.99000	4.820000	4.8200	-3.600%	80,300	-81.743%
2020-02-20	4.9500	5.02000	4.950000	5.0000	0.000%	194,737	-82.400%
2020-02-19	4.8600	5.02000	4.830000	5.0000	+2.881%	252,577	-82.400%
2020-02-18	4.8400	4.93000	4.820000	4.8600	-0.816%	261,693	-81.893%
2020-02-14	4.8500	4.93000	4.770000	4.9000	+1.240%	662,588	-82.041%
2020-02-13	4.9400	4.98000	4.810000	4.8400	-2.024%	331,951	-81.818%
2020-02-12	4.8200	4.99000	4.820000	4.9400	+2.277%	163,960	-82.186%
2020-02-11	4.8000	4.88000	4.750000	4.8300	+1.258%	99,687	-81.781%
2020-02-10	4.8800	4.88000	4.734100	4.7700	-2.653%	48,852	-81.551%
2020-02-07	4.8500	4.98000	4.800000	4.9000	0.000%	264,827	-82.041%
2020-02-06	4.9800	4.98000	4.830000	4.9000	-0.407%	184,549	-82.041%
2020-02-05	4.9000	4.94000	4.740000	4.9200	0.000%	271,383	-82.114%
2020-02-04	4.9300	4.93000	4.750000	4.9200	+2.929%	197,030	-82.114%
2020-02-03	4.7500	4.82000	4.680000	4.7800	+0.632%	119,956	-81.590%
2020-01-31	4.7400	4.82000	4.690000	4.7500	-0.210%	87,760	-81.474%
2020-01-30	4.6300	4.79000	4.590000	4.7600	+1.709%	140,400	-81.513%
2020-01-29	4.6600	4.77000	4.610000	4.6800	+0.645%	72,236	-81.197%
2020-01-28	4.5700	4.68000	4.560000	4.6500	+1.751%	68,269	-81.075%
2020-01-27	4.6000	4.60000	4.500000	4.5700	-1.296%	118,941	-80.744%
2020-01-24	4.6800	4.70710	4.577300	4.6300	-1.489%	138,737	-80.994%
2020-01-23	4.5500	4.75000	4.513500	4.7000	+2.845%	70,536	-81.277%
2020-01-22	4.7000	4.76220	4.560000	4.5700	-3.383%	372,443	-80.744%
2020-01-21	4.5200	4.75000	4.500000	4.7300	+2.603%	329,704	-81.395%
2020-01-17	4.6500	4.69000	4.510000	4.6100	+0.217%	241,053	-80.911%
2020-01-16	4.4400	4.65000	4.410000	4.6000	+2.908%	295,522	-80.870%
2020-01-15	4.4100	4.49000	4.360000	4.4700	+0.449%	89,440	-80.313%
2020-01-14	4.2500	4.50000	4.220000	4.4500	+3.488%	155,424	-80.225%
2020-01-13	4.3200	4.34000	4.250000	4.3000	+0.703%	43,010	-79.535%
2020-01-10	4.2400	4.34000	4.210000	4.2700	+0.235%	28,607	-79.391%
2020-01-09	4.2400	4.33000	4.190000	4.2600	+0.472%	45,462	-79.343%
2020-01-08	4.3500	4.36000	4.230000	4.2400	-2.975%	69,424	-79.245%
2020-01-07	4.4300	4.43000	4.230000	4.3700	+2.824%	152,211	-79.863%
2020-01-06	4.3500	4.44000	4.240000	4.2500	-3.189%	70,791	-79.294%
2020-01-03	4.4700	4.47000	4.310000	4.3900	-2.876%	65,961	-79.954%
2020-01-02	4.4700	4.57000	4.450000	4.5200	+1.345%	90,225	-80.531%
2019-12-31	4.4800	4.48000	4.400000	4.4600	+0.450%	20,967	-80.269%
2019-12-30	4.3800	4.47000	4.330000	4.4400	+0.909%	77,999	-80.180%
2019-12-27	4.6000	4.60000	4.380000	4.4000	-3.720%	100,131	-80.000%
2019-12-26	4.6000	4.60000	4.490000	4.5700	0.000%	38,051	-80.744%
2019-12-24	4.4600	4.62000	4.460000	4.5700	+1.106%	87,475	-80.744%
2019-12-23	4.5800	4.61000	4.430000	4.5200	-1.310%	123,974	-80.531%
2019-12-20	4.6300	4.63000	4.460000	4.5800	-0.866%	102,861	-80.786%
2019-12-19	4.5700	4.66000	4.470000	4.6200	+0.873%	89,919	-80.952%
2019-12-18	4.5000	4.65000	4.490000	4.5800	+1.327%	219,437	-80.786%
2019-12-17	4.4700	4.73000	4.350000	4.5200	+0.444%	278,690	-80.531%
2019-12-16	4.5500	4.63000	4.410000	4.5000	-1.099%	101,257	-80.444%
2019-12-13	4.5300	4.63000	4.410000	4.5500	+0.220%	218,163	-80.659%
2019-12-12	4.3400	4.57000	4.240000	4.5400	+6.075%	221,923	-80.617%
2019-12-11	4.5000	4.59000	4.270000	4.2800	-4.251%	150,981	-79.439%
2019-12-10	4.5000	4.67000	4.337200	4.4700	+0.676%	189,808	-80.313%
2019-12-09	4.4400	4.65000	4.420000	4.4400	-0.893%	215,271	-80.180%
2019-12-06	4.2500	4.57000	4.250000	4.4800	+5.910%	272,291	-80.357%
2019-12-05	4.0800	4.25000	4.080000	4.2300	+2.920%	82,837	-79.196%
2019-12-04	4.0900	4.17000	4.090000	4.1100	+0.244%	35,455	-78.589%
2019-12-03	4.0000	4.12420	4.000000	4.1000	+1.235%	41,272	-78.537%
2019-12-02	4.0700	4.15500	3.980000	4.0500	-0.735%	81,431	-78.272%
2019-11-29	4.0700	4.13000	4.011000	4.0800	+1.241%	76,047	-78.431%
2019-11-27	4.1700	4.17000	3.900000	4.0300	-2.657%	84,503	-78.164%
2019-11-26	4.2700	4.34720	4.110000	4.1400	-2.588%	75,120	-78.744%
2019-11-25	4.0600	4.31000	4.010000	4.2500	+4.680%	83,080	-79.294%
2019-11-22	4.0200	4.17000	3.960000	4.0600	+2.010%	204,678	-78.325%
2019-11-21	4.2100	4.22000	3.950000	3.9800	-6.132%	174,226	-77.889%
2019-11-20	4.3600	4.39880	4.211000	4.2400	-2.752%	55,398	-79.245%
2019-11-19	4.3500	4.44000	4.300000	4.3600	0.000%	67,071	-79.817%
2019-11-18	4.4700	4.47000	4.272600	4.3600	-2.461%	117,988	-79.817%
2019-11-15	4.4100	4.52300	4.350000	4.4700	+1.361%	95,203	-80.313%
2019-11-14	4.4500	4.55000	4.270100	4.4100	-2.434%	270,721	-80.045%
2019-11-13	4.4000	4.57000	4.320000	4.5200	+1.802%	182,149	-80.531%
2019-11-12	4.5800	4.58000	4.370000	4.4400	-2.845%	145,475	-80.180%
2019-11-11	4.5400	4.58000	4.460000	4.5700	+1.106%	30,613	-80.744%
2019-11-08	4.5100	4.64000	4.480100	4.5200	-1.094%	412,431	-80.531%
2019-11-07	4.5600	4.61360	4.380000	4.5700	+1.106%	90,329	-80.744%
2019-11-06	4.7400	4.75000	4.390000	4.5200	-4.842%	134,742	-80.531%
2019-11-05	4.8000	4.94000	4.480000	4.7500	+0.636%	308,456	-81.474%
2019-11-04	4.8000	4.94000	4.660000	4.7200	-0.632%	118,671	-81.356%
2019-11-01	4.3400	4.76000	4.340000	4.7500	+8.945%	189,527	-81.474%
2019-10-31	4.4600	4.46000	4.280000	4.3600	+1.395%	114,404	-79.817%
2019-10-30	4.3500	4.39500	4.250000	4.3000	-2.494%	109,337	-79.535%
2019-10-29	4.2900	4.52000	4.261500	4.4100	+2.320%	141,227	-80.045%
2019-10-28	4.1300	4.40000	4.110000	4.3100	+4.106%	134,931	-79.582%
2019-10-25	4.2500	4.32000	4.090000	4.1400	-2.817%	83,886	-78.744%
2019-10-24	4.3100	4.35000	4.220000	4.2600	-1.389%	66,583	-79.343%
2019-10-23	4.2100	4.39000	4.170000	4.3200	+2.613%	93,219	-79.630%
2019-10-22	4.4500	4.48000	4.130000	4.2100	-4.318%	210,361	-79.097%
2019-10-21	4.2400	4.50000	4.220000	4.4000	+3.774%	198,579	-80.000%
2019-10-18	4.3800	4.48000	4.200000	4.2400	-2.079%	165,422	-79.245%
2019-10-17	4.0800	4.40000	4.080000	4.3300	+6.650%	676,350	-79.677%
2019-10-16	3.8200	4.12000	3.810000	4.0600	+5.729%	348,722	-78.325%
2019-10-15	3.7000	3.87000	3.700000	3.8400	+3.784%	38,772	-77.083%
2019-10-14	3.7000	3.73000	3.580000	3.7000	0.000%	29,009	-76.216%
2019-10-11	3.8600	3.97000	3.700000	3.7000	-4.393%	155,382	-76.216%
2019-10-10	3.9000	3.90000	3.849000	3.8700	-1.777%	107,856	-77.261%
2019-10-09	3.9700	3.99300	3.850000	3.9400	+0.254%	302,702	-77.665%
2019-10-08	3.7600	4.00000	3.730900	3.9300	+3.968%	249,314	-77.608%
2019-10-07	3.6400	3.81000	3.640000	3.7800	+5.292%	153,166	-76.720%
2019-10-04	3.4300	3.60000	3.430000	3.5900	+4.058%	80,146	-75.487%
2019-10-03	3.4700	3.48000	3.310000	3.4500	-1.146%	53,473	-74.493%
2019-10-02	3.5600	3.56000	3.380000	3.4900	-3.591%	263,108	-74.785%
2019-10-01	3.6600	3.74000	3.600000	3.6200	-0.549%	189,713	-75.691%
2019-09-30	3.4200	3.66000	3.420000	3.6400	+4.598%	424,267	-75.824%
2019-09-27	3.1000	3.55000	3.100000	3.4800	+9.434%	570,152	-74.713%
2019-09-26	2.9300	3.20000	2.870000	3.1800	+10.035%	222,098	-72.327%
2019-09-25	2.8800	2.93000	2.760000	2.8900	+0.347%	72,164	-69.550%
2019-09-24	2.9400	2.96000	2.870000	2.8800	-2.703%	63,330	-69.444%
2019-09-23	2.9800	2.99000	2.910000	2.9600	-1.003%	79,281	-70.270%
2019-09-20	3.0500	3.12000	2.980000	2.9900	-3.236%	124,823	-70.569%
2019-09-19	3.1300	3.16000	3.080000	3.0900	-1.592%	151,917	-71.521%
2019-09-18	3.1300	3.19000	3.100000	3.1400	0.000%	55,552	-71.975%
2019-09-17	3.1700	3.18000	3.110000	3.1400	-0.946%	235,533	-71.975%
2019-09-16	3.3400	3.34890	3.050000	3.1700	-4.518%	221,494	-72.240%
2019-09-13	3.1000	3.35410	3.100000	3.3200	+7.097%	473,142	-73.494%
2019-09-12	2.9000	3.15000	2.900000	3.1000	+4.377%	298,179	-71.613%
2019-09-11	3.0000	3.02500	2.920000	2.9700	-0.669%	202,607	-70.370%
2019-09-10	2.7900	3.01000	2.790000	2.9900	+7.168%	417,140	-70.569%
2019-09-09	2.5900	2.81000	2.580000	2.7900	+7.308%	316,201	-68.459%
2019-09-06	2.6000	2.66000	2.550000	2.6000	+0.386%	198,076	-66.154%
2019-09-05	2.6600	2.73000	2.550000	2.5900	-2.632%	369,764	-66.023%
2019-09-04	2.6300	2.71000	2.600000	2.6600	+0.758%	142,224	-66.917%
2019-09-03	2.7400	2.74000	2.590000	2.6400	-1.493%	113,867	-66.667%
2019-08-30	2.7000	2.75000	2.640000	2.6800	+1.132%	311,447	-67.164%
2019-08-29	2.5900	2.73000	2.590000	2.6500	+2.713%	237,312	-66.792%
2019-08-28	2.7300	2.83000	2.570000	2.5800	-4.089%	491,564	-65.891%
2019-08-27	2.7500	2.85000	2.545000	2.6900	-3.929%	316,285	-67.286%
2019-08-26	2.9500	2.98000	2.790000	2.8000	-3.780%	199,464	-68.571%
2019-08-23	3.0000	3.00000	2.725000	2.9100	-2.349%	290,531	-69.759%
2019-08-22	3.0300	3.09000	2.950000	2.9800	-1.974%	193,367	-70.470%
2019-08-21	3.2900	3.30000	3.000000	3.0400	-5.000%	360,293	-71.053%
2019-08-20	3.5800	3.58000	3.190000	3.2000	-9.091%	275,727	-72.500%
2019-08-19	3.6500	3.65000	3.453200	3.5200	-3.562%	77,119	-75.000%
2019-08-16	3.6100	3.70000	3.510000	3.6500	-1.351%	157,171	-75.890%
2019-08-15	3.7700	3.77000	3.350000	3.7000	-2.116%	256,380	-76.216%
2019-08-14	3.9200	3.98000	3.750000	3.7800	-4.061%	55,324	-76.720%
2019-08-13	3.8838	4.00010	3.834100	3.9400	+1.285%	136,636	-77.665%
2019-08-12	3.9200	3.92000	3.820000	3.8900	-1.519%	48,605	-77.378%
2019-08-09	4.0200	4.05000	3.910000	3.9500	-2.469%	74,605	-77.722%
2019-08-08	3.9400	4.07000	3.890000	4.0500	+4.116%	94,696	-78.272%
2019-08-07	3.7400	3.90000	3.730000	3.8899	+3.455%	27,467	-77.377%
2019-08-06	3.8800	4.00000	3.740000	3.7600	-3.093%	66,908	-76.596%
2019-08-05	3.9000	3.90270	3.718400	3.8800	-1.020%	85,514	-77.320%
2019-08-02	3.8800	3.95000	3.710000	3.9200	+0.256%	53,078	-77.551%
2019-08-01	4.0000	4.00000	3.740100	3.9100	-2.005%	47,151	-77.494%
2019-07-31	4.0500	4.12000	3.960000	3.9900	-1.966%	73,231	-77.945%
2019-07-30	4.0900	4.09000	4.000000	4.0700	-0.489%	67,362	-78.378%
2019-07-29	3.9500	4.10000	3.910000	4.0900	+4.337%	124,481	-78.484%
2019-07-26	3.7600	3.94000	3.760000	3.9200	+3.704%	69,188	-77.551%
2019-07-25	4.0200	4.03000	3.750000	3.7800	-6.667%	94,628	-76.720%
2019-07-24	4.1800	4.18000	4.000000	4.0500	-2.410%	216,837	-78.272%
2019-07-23	4.2500	4.25000	4.019800	4.1500	-3.263%	85,323	-78.795%
2019-07-22	4.4000	4.41000	4.180000	4.2900	-0.924%	52,297	-79.487%
2019-07-19	4.1700	4.34000	4.170000	4.3300	+3.589%	38,394	-79.677%
2019-07-18	4.1400	4.24000	4.120000	4.1800	+0.723%	47,144	-78.947%
2019-07-17	4.2500	4.26000	4.150000	4.1500	-2.353%	96,958	-78.795%
2019-07-16	4.3000	4.39930	4.219000	4.2500	-0.235%	198,099	-79.294%
2019-07-15	4.1400	4.38000	4.119600	4.2600	-2.069%	131,093	-79.343%
2019-07-12	4.0700	4.35000	4.040000	4.3500	+6.880%	129,035	-79.770%
2019-07-11	4.0600	4.14000	4.040000	4.0700	-0.245%	44,318	-78.378%
2019-07-10	4.1100	4.11000	4.010000	4.0800	0.000%	129,289	-78.431%
2019-07-09	4.0777	4.16000	4.030000	4.0800	-0.730%	95,308	-78.431%
2019-07-08	4.0500	4.14000	4.010100	4.1100	+1.985%	154,867	-78.589%
2019-07-05	3.7400	4.08000	3.740000	4.0300	+3.599%	279,126	-78.164%
2019-07-03	3.6900	3.89000	3.675900	3.8900	+4.852%	16,185	-77.378%
2019-07-02	3.7200	3.78000	3.670000	3.7100	-1.067%	58,839	-76.280%
2019-07-01	3.9400	4.00000	3.660000	3.7500	-3.351%	69,058	-76.533%
2019-06-28	3.6900	3.89000	3.660000	3.8800	+5.722%	76,420	-77.320%
2019-06-27	3.7000	3.73000	3.670000	3.6700	-0.811%	15,134	-76.022%
2019-06-26	3.7600	3.82000	3.660000	3.7000	-0.804%	34,028	-76.216%
2019-06-25	3.6900	3.85500	3.662000	3.7300	+1.084%	48,610	-76.408%
2019-06-24	3.7900	3.85000	3.630000	3.6900	-3.150%	52,378	-76.152%
2019-06-21	3.7000	3.90000	3.570000	3.8100	-1.550%	61,943	-76.903%
2019-06-20	3.6400	3.90000	3.605400	3.8700	+7.500%	214,943	-77.261%
2019-06-19	3.3900	3.64000	3.350000	3.6000	+5.572%	188,560	-75.556%
2019-06-18	3.3900	3.47000	3.390000	3.4100	+0.590%	57,667	-74.194%
2019-06-17	3.5500	3.55000	3.360100	3.3900	-5.042%	118,277	-74.041%
2019-06-14	3.5200	3.67000	3.520000	3.5700	+1.420%	47,836	-75.350%
2019-06-13	3.6800	3.75000	3.520000	3.5200	-4.087%	63,959	-75.000%
2019-06-12	3.6800	3.79000	3.630000	3.6700	-0.811%	36,202	-76.022%
2019-06-11	3.6100	3.73000	3.610000	3.7000	0.000%	115,061	-76.216%
2019-06-10	3.7100	3.81000	3.700000	3.7000	0.000%	123,964	-76.216%
2019-06-07	3.6300	3.71000	3.590000	3.7000	+5.413%	96,876	-76.216%
2019-06-06	3.7000	3.70000	3.490000	3.5100	-4.620%	30,044	-74.929%
2019-06-05	3.7400	3.79000	3.630000	3.6800	-0.541%	114,043	-76.087%
2019-06-04	3.5100	3.73500	3.500000	3.7000	+6.936%	98,380	-76.216%
2019-06-03	3.6700	3.73500	3.450000	3.4600	-5.205%	121,659	-74.566%
2019-05-31	3.8700	3.92000	3.630000	3.6500	-6.410%	110,176	-75.890%
2019-05-30	3.9200	3.96000	3.810000	3.9000	-0.763%	135,809	-77.436%
2019-05-29	4.0500	4.11030	3.900000	3.9300	-2.963%	199,581	-77.608%
2019-05-28	4.2600	4.29000	3.910000	4.0500	+2.273%	1,085,803	-78.272%
2019-05-24	3.0816	4.00000	3.030000	3.9600	+28.571%	2,921,980	-77.778%
2019-05-23	3.0700	3.12540	3.000000	3.0800	+0.326%	91,532	-71.429%
2019-05-22	3.2100	3.26000	3.030100	3.0700	-5.538%	163,810	-71.336%
2019-05-21	3.0400	3.35000	2.880000	3.2500	+6.557%	731,698	-72.923%
2019-05-20	3.1500	3.17630	3.030000	3.0500	-3.481%	184,506	-71.148%
2019-05-17	3.1200	3.18000	3.070000	3.1600	+1.608%	231,464	-72.152%
2019-05-16	3.3000	3.31000	2.975300	3.1100	-5.758%	401,684	-71.704%
2019-05-15	3.2100	3.34000	3.210000	3.3000	+1.227%	52,678	-73.333%
2019-05-14	3.4200	3.55000	3.110000	3.2600	-4.678%	233,492	-73.006%
2019-05-13	3.5400	3.54000	3.410000	3.4200	-5.525%	68,974	-74.269%
2019-05-10	3.5700	3.65980	3.440000	3.6200	+2.260%	98,578	-75.691%
2019-05-09	3.6000	3.62000	3.510000	3.5400	-3.542%	95,057	-75.141%
2019-05-08	3.6900	3.72000	3.660000	3.6700	-1.609%	149,950	-76.022%
2019-05-07	3.6800	3.82250	3.639100	3.7300	+0.269%	122,137	-76.408%
2019-05-06	3.6900	3.79000	3.680000	3.7200	+0.813%	112,015	-76.344%
2019-05-03	3.7200	3.79000	3.680000	3.6900	+0.272%	67,443	-76.152%
2019-05-02	3.8500	3.86000	3.680000	3.6800	-4.416%	76,621	-76.087%
2019-05-01	3.7300	3.85000	3.730000	3.8500	+3.217%	47,554	-77.143%
2019-04-30	3.9100	3.96000	3.640000	3.7300	-3.866%	238,374	-76.408%
2019-04-29	3.9100	3.94000	3.860000	3.8800	-0.767%	76,239	-77.320%
2019-04-26	3.9500	4.01030	3.875000	3.9100	-0.255%	93,979	-77.494%
2019-04-25	3.8500	3.95000	3.834600	3.9200	+1.292%	84,560	-77.551%
2019-04-24	3.9900	4.05000	3.870000	3.8700	-3.008%	138,783	-77.261%
2019-04-23	4.0000	4.08000	3.950000	3.9900	+0.251%	77,349	-77.945%
2019-04-22	4.0700	4.17000	3.950000	3.9800	-2.927%	45,476	-77.889%
2019-04-18	4.0200	4.10000	4.000000	4.1000	+1.235%	41,847	-78.537%
2019-04-17	4.0100	4.05000	3.960000	4.0500	+1.250%	49,758	-78.272%
2019-04-16	3.9300	4.09000	3.910000	4.0000	+1.266%	59,681	-78.000%
2019-04-15	4.0500	4.06900	3.950000	3.9500	-2.469%	82,034	-77.722%
2019-04-12	4.1500	4.19000	4.030000	4.0500	-4.255%	92,469	-78.272%
2019-04-11	4.2100	4.29000	4.110000	4.2300	+0.237%	63,247	-79.196%
2019-04-10	4.2700	4.27000	4.150000	4.2200	-1.632%	69,374	-79.147%
2019-04-09	4.3000	4.32000	4.210000	4.2900	-0.233%	68,812	-79.487%
2019-04-08	4.3600	4.37000	4.250000	4.3000	-0.232%	117,756	-79.535%
2019-04-05	4.3700	4.37000	4.250000	4.3100	+1.174%	103,662	-79.582%
2019-04-04	4.2700	4.30000	4.250000	4.2600	+0.709%	140,307	-79.343%
2019-04-03	4.2800	4.32000	4.200000	4.2300	-0.471%	272,483	-79.196%
2019-04-02	4.2400	4.33730	4.185000	4.2500	+1.675%	136,116	-79.294%
2019-04-01	4.0700	4.22000	4.070000	4.1800	+2.018%	51,309	-78.947%
2019-03-29	4.0700	4.13000	4.055400	4.0973	+0.919%	29,662	-78.522%
2019-03-28	4.1500	4.27000	4.030000	4.0600	-2.871%	40,956	-78.325%
2019-03-27	4.1000	4.20000	3.980000	4.1800	+2.956%	150,106	-78.947%
2019-03-26	4.0000	4.12000	3.950000	4.0600	+1.754%	102,541	-78.325%
2019-03-25	4.1100	4.14760	3.950000	3.9900	-3.390%	74,236	-77.945%
2019-03-22	4.2100	4.23000	4.100000	4.1300	-2.824%	59,447	-78.692%
2019-03-21	4.3300	4.38000	4.200000	4.2500	-2.299%	113,765	-79.294%
2019-03-20	4.4400	4.44000	4.340000	4.3500	-1.136%	99,536	-79.770%
2019-03-19	4.3900	4.44000	4.370000	4.4000	+0.228%	35,974	-80.000%
2019-03-18	4.3800	4.46000	4.340000	4.3900	+0.228%	122,802	-79.954%
2019-03-15	4.4600	4.52990	4.320000	4.3800	-2.013%	129,228	-79.909%
2019-03-14	4.6700	4.70000	4.440000	4.4700	-3.664%	129,660	-80.313%
2019-03-13	4.7400	4.83000	4.620000	4.6400	-2.110%	61,973	-81.034%
2019-03-12	4.6000	4.83000	4.550000	4.7400	+3.268%	181,218	-81.435%
2019-03-11	4.5300	4.65000	4.520000	4.5900	+2.455%	194,665	-80.828%
2019-03-08	4.4400	4.53000	4.400000	4.4800	0.000%	120,927	-80.357%
2019-03-07	4.5500	4.60720	4.360000	4.4800	-1.538%	80,227	-80.357%
2019-03-06	4.7300	4.73000	4.460000	4.5500	-2.985%	86,196	-80.659%
2019-03-05	4.8900	4.89000	4.600000	4.6900	-3.299%	84,634	-81.237%
2019-03-04	4.9000	4.90000	4.800000	4.8500	-0.818%	72,234	-81.856%
2019-03-01	4.8300	4.90000	4.819900	4.8900	+1.242%	30,577	-82.004%
2019-02-28	4.9000	4.90000	4.800000	4.8300	-1.429%	59,277	-81.781%
2019-02-27	5.0300	5.06000	4.850100	4.9000	-1.606%	109,079	-82.041%
2019-02-26	5.0700	5.10000	4.940000	4.9800	+2.680%	407,768	-82.329%
2019-02-25	4.7600	4.93310	4.760000	4.8500	+4.077%	263,102	-81.856%
2019-02-22	4.5800	4.74000	4.500000	4.6600	+1.747%	66,887	-81.116%
2019-02-21	4.6200	4.63000	4.565000	4.5800	-0.651%	27,020	-80.786%
2019-02-20	4.6800	4.70500	4.590000	4.6100	-1.285%	66,659	-80.911%
2019-02-19	4.6400	4.73000	4.590000	4.6700	+0.864%	120,434	-81.156%
2019-02-15	4.6400	4.73000	4.560000	4.6300	-0.430%	71,658	-80.994%
2019-02-14	4.5900	4.71000	4.590000	4.6500	+1.087%	25,471	-81.075%
2019-02-13	4.7700	4.87000	4.600000	4.6000	-3.361%	113,083	-80.870%
2019-02-12	4.9000	4.90000	4.690000	4.7600	-2.259%	61,756	-81.513%
2019-02-11	4.9100	4.94600	4.770000	4.8700	+0.620%	36,301	-81.930%
2019-02-08	4.9100	4.94000	4.760000	4.8400	-1.224%	86,993	-81.818%
2019-02-07	4.9400	4.95000	4.770000	4.9000	-0.407%	36,950	-82.041%
2019-02-06	4.8500	5.00000	4.848700	4.9200	+3.579%	120,661	-82.114%
2019-02-05	4.6600	4.75000	4.570000	4.7500	+2.151%	88,295	-81.474%
2019-02-04	4.6400	4.65000	4.495000	4.6500	-0.428%	11,993	-81.075%
2019-02-01	4.5800	4.67000	4.455000	4.6700	+0.647%	21,293	-81.156%
2019-01-31	4.5989	4.64000	4.540000	4.6400	+2.428%	32,151	-81.034%
2019-01-30	4.5900	4.66730	4.460000	4.5300	-1.092%	19,779	-80.574%
2019-01-29	4.7200	4.72000	4.410000	4.5800	-2.553%	28,951	-80.786%
2019-01-28	4.6200	4.70000	4.440000	4.7000	+1.512%	15,115	-81.277%
2019-01-25	4.5000	4.63000	4.410000	4.6300	+4.045%	50,146	-80.994%
2019-01-24	4.5600	4.57000	4.440000	4.4500	-2.412%	45,552	-80.225%
2019-01-23	4.6700	4.67000	4.460000	4.5600	-2.146%	42,411	-80.702%
2019-01-22	4.6200	4.66000	4.460000	4.6600	+0.431%	35,977	-81.116%
2019-01-18	4.7900	4.83000	4.580400	4.6400	-2.110%	71,383	-81.034%
2019-01-17	4.7800	4.84000	4.660000	4.7400	-1.455%	27,247	-81.435%
2019-01-16	4.6400	4.81000	4.630000	4.8100	+3.441%	41,146	-81.705%
2019-01-15	4.5400	4.65000	4.520000	4.6500	+1.974%	8,266	-81.075%
2019-01-14	4.5700	4.57000	4.506200	4.5600	+1.109%	14,766	-80.702%
2019-01-11	4.5200	4.62000	4.510000	4.5100	-1.313%	50,083	-80.488%
2019-01-10	4.6500	4.65000	4.520000	4.5700	-1.720%	37,173	-80.744%
2019-01-09	4.5800	4.65000	4.520000	4.6500	+3.795%	21,254	-81.075%
2019-01-08	4.6200	4.62000	4.470000	4.4800	-2.820%	36,775	-80.357%
2019-01-07	4.4000	4.62000	4.280000	4.6100	+4.773%	15,085	-80.911%
2019-01-04	4.1300	4.44900	4.130000	4.4000	+6.538%	30,478	-80.000%
2019-01-03	4.1500	4.33300	4.100000	4.1300	-3.730%	32,468	-78.692%
2019-01-02	4.0700	4.47000	4.070000	4.2900	+5.665%	61,522	-79.487%
2018-12-31	4.0200	4.17000	3.950000	4.0600	+0.995%	24,017	-78.325%
2018-12-28	4.1100	4.20000	4.010000	4.0200	-1.711%	12,031	-78.109%
2018-12-27	4.0400	4.12000	3.800000	4.0900	-0.244%	64,188	-78.484%
2018-12-26	3.8700	4.10000	3.800000	4.1000	+6.494%	85,380	-78.537%
2018-12-24	3.8700	3.92000	3.817900	3.8500	-0.517%	25,222	-77.143%
2018-12-21	3.9500	4.06000	3.850000	3.8700	-2.025%	154,186	-77.261%
2018-12-20	4.1400	4.17000	3.910000	3.9500	-3.659%	57,144	-77.722%
2018-12-19	4.1800	4.22000	4.020000	4.1000	-1.914%	88,374	-78.537%
2018-12-18	4.3100	4.39000	4.180000	4.1800	-1.878%	65,295	-78.947%
2018-12-17	4.5000	4.54000	4.260000	4.2600	-5.333%	122,638	-79.343%
2018-12-14	4.4200	4.73000	4.420000	4.5000	+0.671%	105,701	-80.444%
2018-12-13	4.8199	4.88000	4.460000	4.4700	-7.261%	198,248	-80.313%
2018-12-12	4.8800	4.99000	4.760000	4.8200	-1.633%	89,705	-81.743%
2018-12-11	4.9500	4.96000	3.610000	4.9000	0.000%	760,165	-82.041%
2018-12-10	5.3000	5.30000	4.700000	4.9000	-8.240%	116,698	-82.041%
2018-12-07	5.4400	5.50500	5.262700	5.3400	-1.294%	49,473	-83.521%
2018-12-06	5.4100	5.41000	5.130000	5.4100	0.000%	82,567	-83.734%
2018-12-04	5.3500	5.44000	5.200000	5.4100	-0.551%	88,685	-83.734%
2018-12-03	5.3000	5.45000	5.200000	5.4400	+7.723%	89,324	-83.824%
2018-11-30	4.7500	5.45000	4.750000	5.0500	+6.316%	353,888	-82.574%
2018-11-29	4.8000	4.84900	4.690000	4.7500	+0.849%	86,671	-81.474%
2018-11-28	4.7200	4.78000	4.710000	4.7100	-0.423%	109,441	-81.316%
2018-11-27	4.8500	4.90000	4.690000	4.7300	-2.070%	102,109	-81.395%
2018-11-26	5.0000	5.05000	4.830000	4.8300	-3.400%	91,395	-81.781%
2018-11-23	5.0200	5.02000	4.820000	5.0000	-1.961%	67,968	-82.400%
2018-11-21	5.1700	5.22000	5.050000	5.1000	-0.778%	20,804	-82.745%
2018-11-20	5.2600	5.26000	5.050000	5.1400	-2.652%	54,146	-82.879%
2018-11-19	5.3000	5.36000	5.200000	5.2800	-0.565%	69,353	-83.333%
2018-11-16	5.2800	5.35000	5.220000	5.3100	+1.143%	46,995	-83.427%

.dark-mode .jPXL8M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jPXL8M{ color: #333333; background-color: white; border: 2px solid #333333; }AVHAkoustis Technologies Incstock NYSE

AVH
Akoustis Technologies Inc
stock NYSE