Avita Medical Inc (RCEL)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 8.18 | -0.12 | -1.45 | 8.32 | 8.47 | 8.0399999 | 808067 |
| 1718922900 | 8.3 | 0.28 | 3.49 | 8.09 | 8.38 | 8 | 159080 |
| 1718750100 | 8.02 | -0.11 | -1.35 | 8.08 | 8.28 | 7.84 | 218403 |
| 1718663700 | 8.13 | -0.24 | -2.87 | 8.21 | 8.3 | 7.81 | 281287 |
| 1718404500 | 8.3699999 | -0.3 | -3.46 | 8.5 | 8.5399999 | 8.28 | 175949 |
| 1718318100 | 8.67 | -0.18 | -2.03 | 8.88 | 9.01 | 8.3498 | 290688 |
| 1718231700 | 8.85 | -0.14 | -1.56 | 9.3699999 | 9.48 | 8.82 | 258017 |
| 1718145300 | 8.99 | -0.07 | -0.77 | 8.93 | 9.195 | 8.5399999 | 238190 |
| 1718058900 | 9.06 | -0.09 | -0.98 | 9.07 | 9.17 | 8.81 | 274747 |
| 1717799700 | 9.15 | -0.42 | -4.39 | 9.45 | 9.66 | 9.11 | 119110 |
| 1717713300 | 9.57 | 0.06 | 0.63 | 9.49 | 9.82 | 9.485 | 174872 |
| 1717626900 | 9.51 | 0.67 | 7.58 | 8.92 | 9.5399999 | 8.8 | 271364 |
| 1717540500 | 8.84 | -0.37 | -4.02 | 9.25 | 9.25 | 8.7899999 | 318526 |
| 1717454100 | 9.21 | -0.4 | -4.16 | 9.76 | 9.91 | 9.07 | 273817 |
| 1717194900 | 9.61 | 0.31 | 3.33 | 9.69 | 10.2863 | 9.4475 | 443347 |
| 1717108500 | 9.3 | 0.49 | 5.56 | 9.21 | 9.81 | 8.39 | 480195 |
| 1717022100 | 8.81 | 0.18 | 2.09 | 8.76 | 8.98 | 8.7 | 274948 |
| 1716935700 | 8.63 | 0.53 | 6.54 | 8.22 | 8.66 | 8.1 | 153274 |
| 1716590100 | 8.1 | -0.12 | -1.46 | 8.2899999 | 8.385 | 8.0399999 | 154387 |
| 1716503700 | 8.22 | -0.31 | -3.63 | 8.5399999 | 8.92 | 8.15 | 278448 |
| 1716417300 | 8.53 | 0.39 | 4.79 | 8.25 | 8.8 | 8.24 | 266606 |
| 1716330900 | 8.14 | -0.03 | -0.37 | 8.15 | 8.34 | 8.01 | 140130 |
| 1716244500 | 8.17 | -0.1 | -1.21 | 8.2 | 8.48 | 8.06 | 130481 |
| 1715985300 | 8.27 | 0.35 | 4.42 | 7.98 | 8.2799 | 7.78 | 206987 |
| 1715898900 | 7.92 | -0.28 | -3.41 | 8.25 | 8.39 | 7.76 | 358256 |
| 1715812500 | 8.2 | -0.52 | -5.96 | 8.92 | 8.97 | 8.115 | 329075 |
| 1715726100 | 8.72 | 0.37 | 4.43 | 7.94 | 8.83 | 7.51 | 508967 |
| 1715639700 | 8.35 | 0.09 | 1.09 | 8.27 | 8.75 | 8.27 | 236129 |
| 1715380500 | 8.26 | -0.45 | -5.17 | 8.65 | 8.92 | 7.9672 | 329508 |
| 1715294100 | 8.71 | -0.25 | -2.79 | 8.86 | 9.03 | 8.525 | 363469 |
| 1715207700 | 8.96 | -0.41 | -4.38 | 9.64 | 9.64 | 8.85 | 371576 |
| 1715121300 | 9.3699999 | 0.47 | 5.28 | 9.03 | 9.41 | 8.84 | 170995 |
| 1715034900 | 8.9 | 0.15 | 1.71 | 8.83 | 9.16 | 8.74 | 131256 |
| 1714775700 | 8.75 | 0.03 | 0.34 | 8.94 | 9.1111 | 8.66 | 142233 |
| 1714689300 | 8.72 | 0.07 | 0.81 | 8.82 | 9.08 | 8.6 | 188446 |
| 1714602900 | 8.65 | 0.25 | 2.98 | 8.41 | 8.96 | 8.4031 | 185248 |
| 1714516500 | 8.4 | -0.32 | -3.67 | 8.61 | 8.75 | 8.36 | 145172 |
| 1714430100 | 8.72 | 0.2 | 2.35 | 8.6 | 8.85 | 8.5399999 | 189868 |
| 1714170900 | 8.52 | 0.22 | 2.65 | 8.42 | 8.74 | 8.2899999 | 285980 |
| 1714084500 | 8.3 | -0.27 | -3.15 | 8.24 | 8.36 | 8.01 | 245842 |
| 1713998100 | 8.57 | -0.41 | -4.57 | 8.92 | 9.27 | 8.53 | 149342 |
| 1713911700 | 8.98 | 0.43 | 5.03 | 8.56 | 9.21 | 8.56 | 201977 |
| 1713825300 | 8.55 | -0.09 | -1.04 | 8.74 | 9 | 8.46 | 554828 |
| 1713566100 | 8.64 | -0.23 | -2.59 | 8.85 | 9.05 | 8.5 | 390808 |
| 1713479700 | 8.8699999 | -0.51 | -5.44 | 9.42 | 9.42 | 8.78 | 347551 |
| 1713393300 | 9.38 | -0.32 | -3.30 | 9.81 | 9.88 | 9.34 | 227147 |
| 1713306900 | 9.7 | 0.24 | 2.54 | 9.46 | 10.2 | 9.4 | 253731 |
| 1713220500 | 9.46 | -0.42 | -4.25 | 9.9 | 10 | 9.292 | 547137 |
| 1712961300 | 9.88 | -0.47 | -4.54 | 10.31 | 10.6 | 9.68 | 671455 |
| 1712874900 | 10.35 | -4.09 | -28.32 | 12.28 | 12.3799 | 9.86 | 2052779 |
| 1712788500 | 14.44 | -0.53 | -3.54 | 14.48 | 14.67 | 14.29 | 162507 |
| 1712702100 | 14.97 | -0.16 | -1.06 | 15.26 | 15.26 | 14.67 | 140928 |
| 1712615700 | 15.13 | -0.26 | -1.69 | 15.5 | 15.5 | 15 | 139690 |
| 1712356500 | 15.39 | 0.27 | 1.79 | 15.02 | 15.65 | 15.02 | 95198 |
| 1712270100 | 15.12 | -0.02 | -0.13 | 15.22 | 15.66 | 15.05 | 106561 |
| 1712183700 | 15.14 | -0.08 | -0.53 | 15.01 | 15.43 | 14.93 | 129000 |
| 1712097300 | 15.22 | -0.33 | -2.12 | 15.25 | 15.695 | 15.15 | 146750 |
| 1712010900 | 15.55 | -0.48 | -2.99 | 15.92 | 15.98 | 15.2 | 183875 |
| 1711665300 | 16.03 | -0.47 | -2.85 | 15.82 | 16.6488 | 15.82 | 126171 |
| 1711578900 | 16.5 | 0.51 | 3.19 | 16.11 | 16.5 | 16 | 108495 |
| 1711492500 | 15.99 | 0.13 | 0.79 | 15.88 | 16.2163 | 15.63 | 104940 |
| 1711406100 | 15.865 | 0.18 | 1.12 | 15.61 | 16.14 | 15.61 | 74926 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
