Canada markets open in 3 hours 41 minutes

AVITA Medical, Inc. (RCEL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
8.75+0.03 (+0.34%)
At close: 04:00PM EDT
8.75 0.00 (0.00%)
After hours: 07:54PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20248.949.118.668.758.75142,531
May 02, 20248.829.088.608.728.72188,400
May 01, 20248.418.968.408.658.65185,200
Apr 30, 20248.618.758.368.408.40145,200
Apr 29, 20248.608.858.548.728.72189,900
Apr 26, 20248.428.748.298.528.52286,000
Apr 25, 20248.288.368.018.308.30251,800
Apr 24, 20248.929.278.538.578.57149,300
Apr 23, 20248.569.218.568.988.98202,000
Apr 22, 20248.749.008.468.558.55555,100
Apr 19, 20248.839.058.508.648.64390,800
Apr 18, 20249.429.428.788.878.87350,100
Apr 17, 20249.819.889.349.389.38227,600
Apr 16, 20249.4610.209.409.709.70261,800
Apr 15, 20249.9010.009.299.469.46547,600
Apr 12, 202410.3110.609.689.889.88671,500
Apr 11, 202412.2812.389.8610.3510.352,058,300
Apr 10, 202414.3914.6714.1914.4414.44171,900
Apr 09, 202415.2615.2614.6714.9714.97140,900
Apr 08, 202415.5015.5015.0015.1315.13139,700
Apr 05, 202415.0215.6515.0215.3915.3995,700
Apr 04, 202415.2215.6615.0515.1215.12106,600
Apr 03, 202415.0115.4114.9315.1415.14129,000
Apr 02, 202415.2915.7015.1515.2215.22151,200
Apr 01, 202415.9215.9815.2015.5515.55183,900
Mar 28, 202415.8216.6515.8216.0316.03126,200
Mar 27, 202416.1116.5016.0016.5016.50108,500
Mar 26, 202415.8816.2215.6315.9915.99104,900
Mar 25, 202415.6116.1415.6115.8715.8774,900
Mar 22, 202416.2316.2315.6015.6915.6981,600
Mar 21, 202416.4516.5916.1216.1316.13109,000
Mar 20, 202415.8716.3915.4416.1516.15151,900
Mar 19, 202415.6516.3015.5216.0416.04112,800
Mar 18, 202416.5116.7915.6015.8315.83209,900
Mar 15, 202416.4816.7816.3116.4316.43792,700
Mar 14, 202416.8617.0916.6416.6616.66166,100
Mar 13, 202416.9217.4016.6617.0917.09133,900
Mar 12, 202416.5017.0516.3617.0017.00173,600
Mar 11, 202417.0217.2316.4316.4416.44121,400
Mar 08, 202417.0017.6716.9317.1317.13120,400
Mar 07, 202416.7417.1016.5217.0117.01209,400
Mar 06, 202417.4117.4116.3716.4516.45339,800
Mar 05, 202417.3317.5816.9717.1117.11122,400
Mar 04, 202417.7618.2617.5017.5417.54162,200
Mar 01, 202418.0618.4317.9018.0618.06150,500
Feb 29, 202417.0918.2117.0318.1318.13203,700
Feb 28, 202418.0118.0116.6916.8716.87272,400
Feb 27, 202418.1518.9317.8218.3118.31191,800
Feb 26, 202417.0418.4516.9218.3018.30298,500
Feb 23, 202415.6118.0015.3717.1017.10434,100
Feb 22, 202417.2017.6716.9117.0117.01215,500
Feb 21, 202417.2517.4216.8417.4017.40151,900
Feb 20, 202417.2017.9516.8117.5817.58169,200
Feb 16, 202417.4217.7317.2217.4817.48100,700
Feb 15, 202417.0517.7916.8517.6817.68220,300
Feb 14, 202417.4117.4416.7817.3217.32107,900
Feb 13, 202416.5817.2415.6516.9516.95261,800
Feb 12, 202418.4918.5517.0517.4817.48200,600
Feb 09, 202417.5718.2717.3318.0018.00150,600
Feb 08, 202417.1317.7517.1317.6017.6092,900
Feb 07, 202416.9917.1116.8517.0317.03100,900
Feb 06, 202416.6217.0016.6016.9516.95110,500
Feb 05, 202416.8716.9916.1716.7116.71110,700
Feb 02, 202417.2017.5816.7316.9016.90122,200
Feb 01, 202417.0017.6216.9117.5317.53101,300
Jan 31, 202416.7617.2016.5616.7616.76184,300
Jan 30, 202417.0517.2016.2317.0017.00199,100
Jan 29, 202416.7017.3216.3517.3017.30107,200
Jan 26, 202417.0017.1716.5616.6316.63126,500
Jan 25, 202416.0216.8215.8516.7216.72217,000
Jan 24, 202415.3015.8515.2715.8115.81153,300
Jan 23, 202415.2615.4414.6715.0615.06129,200
Jan 22, 202414.3315.3814.3315.1415.14179,800
Jan 19, 202414.1414.1413.4813.9113.91139,200
Jan 18, 202413.9814.4013.7413.9113.9188,900
Jan 17, 202413.9214.0713.4613.9013.90120,500
Jan 16, 202414.4414.5514.0014.2814.28153,800
Jan 12, 202415.1015.2014.4114.5714.57122,600
Jan 11, 202415.0015.3014.1214.3514.35196,600
Jan 10, 202413.6714.1013.0713.8513.85127,100
Jan 09, 202413.2513.9113.2513.6613.6680,200
Jan 08, 202412.5113.5512.2813.4913.49126,200
Jan 05, 202412.5412.8712.1712.5612.56175,600
Jan 04, 202412.7413.0012.5112.6112.61102,700
Jan 03, 202413.4513.4512.5312.6412.64136,100
Jan 02, 202413.4214.0113.4213.5813.58133,200
Dec 29, 202314.4914.5013.3813.7213.72162,700
Dec 28, 202314.5014.7514.0614.2714.27120,300
Dec 27, 202313.7814.7013.7814.5714.57159,900
Dec 26, 202313.2913.8813.0013.6613.66163,400
Dec 22, 202312.8013.5012.8013.2413.24106,300
Dec 21, 202312.6112.7412.3912.5812.5887,800
Dec 20, 202312.9113.1212.4212.4312.43115,000
Dec 19, 202312.4613.0712.3812.8312.83127,200
Dec 18, 202312.6012.7012.1812.3712.37101,200
Dec 15, 202313.2013.2012.4112.6012.60209,900
Dec 14, 202313.5413.7512.8613.1013.10135,500
Dec 13, 202312.4013.1712.2113.1213.12104,800
Dec 12, 202312.7212.7212.1512.2712.27105,700
Dec 11, 202313.5713.5712.6512.8112.81144,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...