Avita Medical Inc (RCEL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1731368100 | 12.2 | 0.25 | 2.09 | 11.68 | 12.25 | 11.16 | 129359 |
| 1731108900 | 11.95 | -0.45 | -3.63 | 12 | 12.11 | 11.4001 | 229097 |
| 1731022500 | 12.4 | 0.21 | 1.72 | 12.32 | 12.635 | 11.99 | 133063 |
| 1730936100 | 12.19 | 0.79 | 6.93 | 11.89 | 12.215 | 11.585 | 166848 |
| 1730849700 | 11.4 | 0.23 | 2.06 | 11.03 | 11.46 | 11.03 | 105133 |
| 1730763300 | 11.17 | 0.87 | 8.45 | 10.29 | 11.55 | 10.1 | 150351 |
| 1730500500 | 10.3 | 0.2 | 1.98 | 10.16 | 10.5 | 10.1 | 71626 |
| 1730414100 | 10.1 | -0.29 | -2.79 | 10.46 | 10.49 | 10.05 | 55564 |
| 1730327700 | 10.39 | 0.06 | 0.58 | 10.23 | 10.6 | 10.13 | 43612 |
| 1730241300 | 10.33 | -0.19 | -1.81 | 10.47 | 10.53 | 10.21 | 58564 |
| 1730154900 | 10.52 | 0.33 | 3.24 | 10.29 | 10.63 | 9.98 | 72817 |
| 1729895700 | 10.19 | 0.06 | 0.59 | 10.32 | 10.42 | 10.0866 | 46911 |
| 1729809300 | 10.13 | -0.26 | -2.50 | 10.48 | 10.52 | 10.115 | 46225 |
| 1729722900 | 10.39 | -0.25 | -2.35 | 10.49 | 10.85 | 10.25 | 67532 |
| 1729636500 | 10.64 | 0.12 | 1.14 | 10.45 | 10.71 | 10.11 | 43443 |
| 1729550100 | 10.52 | -0.11 | -1.03 | 10.62 | 10.705 | 10.35 | 34939 |
| 1729290900 | 10.63 | 0.16 | 1.53 | 10.48 | 10.74 | 10.4 | 48684 |
| 1729204500 | 10.47 | -0.22 | -2.06 | 10.67 | 10.69 | 10.38 | 38592 |
| 1729118100 | 10.69 | 0.27 | 2.59 | 10.43 | 10.9 | 10.26 | 76089 |
| 1729031700 | 10.42 | 0.01 | 0.10 | 10.34 | 10.43 | 10.095 | 68091 |
| 1728945300 | 10.41 | 0.1 | 0.97 | 10.36 | 10.52 | 10.02 | 78006 |
| 1728686100 | 10.31 | 0.42 | 4.25 | 9.86 | 10.33 | 9.835 | 79954 |
| 1728599700 | 9.89 | -0.23 | -2.27 | 9.91 | 10.04 | 9.735 | 87266 |
| 1728513300 | 10.12 | -0.02 | -0.20 | 10.13 | 10.59 | 9.92 | 64878 |
| 1728426900 | 10.14 | -0.32 | -3.06 | 10.53 | 10.6 | 10.13 | 60070 |
| 1728340500 | 10.46 | -0.36 | -3.33 | 10.76 | 10.94 | 10.34 | 49165 |
| 1728081300 | 10.82 | 0.03 | 0.28 | 11.01 | 11.05 | 10.61 | 90104 |
| 1727994900 | 10.79 | -0.22 | -2.00 | 11 | 11.0125 | 10.6001 | 78068 |
| 1727908500 | 11.01 | 0.46 | 4.36 | 10.47 | 11.11 | 10.28 | 127966 |
| 1727822100 | 10.55 | -0.17 | -1.59 | 10.65 | 10.67 | 10.36 | 86161 |
| 1727735700 | 10.72 | -0.02 | -0.19 | 10.73 | 10.98 | 10.58 | 85318 |
| 1727476500 | 10.74 | 0.16 | 1.51 | 10.73 | 10.9 | 10.58 | 71036 |
| 1727390100 | 10.58 | 0.17 | 1.63 | 10.55 | 10.71 | 10.4 | 65968 |
| 1727303700 | 10.41 | -0.16 | -1.51 | 10.53 | 10.545 | 10.24 | 104500 |
| 1727217300 | 10.57 | 0.01 | 0.09 | 10.67 | 10.67 | 10.25 | 60050 |
| 1727130900 | 10.56 | -0.31 | -2.85 | 11 | 11.0165 | 10.47 | 145283 |
| 1726871700 | 10.87 | 0.04 | 0.37 | 10.87 | 11.02 | 10.69 | 298018 |
| 1726785300 | 10.83 | 0.41 | 3.93 | 10.78 | 10.93 | 10.5 | 152391 |
| 1726698900 | 10.42 | 0.14 | 1.36 | 10.24 | 10.71 | 10.025 | 135977 |
| 1726612500 | 10.28 | 0.03 | 0.29 | 10.42 | 10.43 | 10 | 97942 |
| 1726526100 | 10.25 | -0.01 | -0.10 | 10.31 | 10.78 | 10.12 | 97118 |
| 1726266900 | 10.26 | 0.56 | 5.77 | 9.8 | 10.54 | 9.5 | 259778 |
| 1726180500 | 9.7 | 0.13 | 1.36 | 9.6 | 9.77 | 9.38 | 92760 |
| 1726094100 | 9.57 | 0.17 | 1.81 | 9.3 | 9.6199999 | 9.03 | 114864 |
| 1726007700 | 9.4 | 0.33 | 3.64 | 9.05 | 9.515 | 8.8699999 | 142721 |
| 1725921300 | 9.07 | 0.23 | 2.60 | 8.88 | 9.16 | 8.75 | 66374 |
| 1725662100 | 8.84 | -0.06 | -0.67 | 8.8 | 8.93 | 8.75 | 93175 |
| 1725575700 | 8.9 | -0.11 | -1.22 | 8.96 | 9.0399999 | 8.71 | 70255 |
| 1725489300 | 9.01 | 0.42 | 4.89 | 8.56 | 9.09 | 8.22 | 120398 |
| 1725402900 | 8.59 | -0.77 | -8.23 | 9.25 | 9.36 | 8.55 | 103983 |
| 1725057300 | 9.36 | 0.25 | 2.74 | 9.11 | 9.39 | 9.02 | 100098 |
| 1724970900 | 9.11 | 0 | 0.00 | 9.23 | 9.5 | 9.08 | 73531 |
| 1724884500 | 9.11 | -0.05 | -0.55 | 9.09 | 9.2899999 | 9.02 | 80215 |
| 1724798100 | 9.16 | -0.23 | -2.45 | 9.26 | 9.27 | 8.8707999 | 44449 |
| 1724711700 | 9.39 | 0.05 | 0.54 | 9.3699999 | 9.5399999 | 9.21 | 96152 |
| 1724452500 | 9.34 | 0.57 | 6.50 | 8.7 | 9.4 | 8.7 | 123228 |
| 1724366100 | 8.77 | -0.46 | -4.98 | 9.19 | 9.22 | 8.72 | 49548 |
| 1724279700 | 9.23 | 0.36 | 4.06 | 8.98 | 9.26 | 8.86 | 105890 |
| 1724193300 | 8.8699999 | -0.19 | -2.10 | 9.05 | 9.24 | 8.75 | 129287 |
| 1724106900 | 9.06 | -0.02 | -0.22 | 9.08 | 9.25 | 8.92 | 123041 |
| 1723847700 | 9.08 | -0.23 | -2.47 | 9.28 | 9.59 | 9.03 | 188688 |
| 1723761300 | 9.31 | 0.32 | 3.56 | 9.24 | 9.45 | 8.88 | 126315 |
| 1723674900 | 8.99 | -0.62 | -6.45 | 9.6199999 | 9.7 | 8.78 | 275188 |
| 1723588500 | 9.61 | 0.03 | 0.31 | 9.34 | 9.68 | 9.22 | 188735 |
| 1723502100 | 9.58 | 0.01 | 0.10 | 9.82 | 10.04 | 9.5399999 | 268337 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
