Avita Medical Inc (RCEL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1726698900 | 10.42 | 0.14 | 1.36 | 10.24 | 10.71 | 10.09 | 134782 |
| 1726612500 | 10.28 | 0.03 | 0.29 | 10.42 | 10.42 | 10 | 96056 |
| 1726526100 | 10.25 | -0.01 | -0.10 | 10.555 | 10.555 | 10.12 | 95531 |
| 1726266900 | 10.26 | 0.56 | 5.77 | 9.77 | 10.54 | 9.71 | 257997 |
| 1726180500 | 9.7 | 0.13 | 1.36 | 9.624 | 9.77 | 9.38 | 91271 |
| 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 | 8.9149999 | 132129 |
| 1725921300 | 9.07 | 0.23 | 2.60 | 8.88 | 9.16 | 8.75 | 66374 |
| 1725662100 | 8.84 | -0.06 | -0.67 | 8.84 | 8.93 | 8.76 | 89892 |
| 1725575700 | 8.9 | -0.11 | -1.22 | 8.75 | 9.0399999 | 8.75 | 65339 |
| 1725489300 | 9.01 | 0.42 | 4.89 | 8.56 | 9.09 | 8.22 | 120398 |
| 1725402900 | 8.59 | -0.77 | -8.23 | 9.36 | 9.36 | 8.55 | 99672 |
| 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 | 187371 |
| 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 | 9.375 | 9.68 | 9.22 | 175582 |
| 1723502100 | 9.58 | 0.01 | 0.10 | 9.82 | 10.04 | 9.5399999 | 268337 |
| 1723242900 | 9.57 | 1.64 | 20.68 | 8.52 | 9.76 | 8.3201 | 428228 |
| 1723156500 | 7.93 | -0.07 | -0.88 | 8.15 | 8.31 | 7.841 | 262575 |
| 1723070100 | 8 | -0.07 | -0.87 | 8.32 | 8.57 | 7.98 | 211929 |
| 1722983700 | 8.07 | 0.18 | 2.28 | 7.99 | 8.31 | 7.9 | 248643 |
| 1722897300 | 7.89 | -0.36 | -4.36 | 7.65 | 8.08 | 7.55 | 184984 |
| 1722638100 | 8.25 | -0.48 | -5.44 | 8.43 | 8.61 | 7.71 | 254719 |
| 1722551700 | 8.725 | -1.08 | -10.97 | 9.8 | 10.05 | 8.45 | 250166 |
| 1722465300 | 9.8 | -0.15 | -1.51 | 10.01 | 10.17 | 9.47 | 181469 |
| 1722378900 | 9.95 | 0.07 | 0.71 | 9.88 | 10.1 | 9.76 | 59016 |
| 1722292500 | 9.88 | -0.25 | -2.47 | 10.1 | 10.147 | 9.575 | 132820 |
| 1722033300 | 10.13 | -0.07 | -0.69 | 10.45 | 10.475 | 10 | 68605 |
| 1721946900 | 10.2 | 0.14 | 1.39 | 9.95 | 10.585 | 9.89 | 118630 |
| 1721860500 | 10.06 | -0.33 | -3.18 | 10.29 | 10.37 | 10.04 | 70627 |
| 1721774100 | 10.39 | 0.52 | 5.27 | 9.83 | 10.49 | 9.66 | 137522 |
| 1721687700 | 9.8699999 | 0.2 | 2.07 | 9.69 | 9.88 | 9.3699999 | 52692 |
| 1721428500 | 9.67 | -0.29 | -2.91 | 9.95 | 10.07 | 9.41 | 120128 |
| 1721342100 | 9.96 | -0.28 | -2.73 | 10.14 | 10.32 | 9.74 | 125905 |
| 1721255700 | 10.24 | -0.16 | -1.54 | 10.26 | 10.39 | 9.9 | 152520 |
| 1721169300 | 10.4 | 0.54 | 5.48 | 9.93 | 10.44 | 9.7899999 | 202220 |
| 1721082900 | 9.86 | 0.5 | 5.34 | 9.36 | 9.92 | 9.2 | 174525 |
| 1720823700 | 9.36 | 0.57 | 6.48 | 8.96 | 9.425 | 8.8 | 162563 |
| 1720737300 | 8.7899999 | 0.48 | 5.78 | 8.53 | 8.94 | 8.5 | 174900 |
| 1720650900 | 8.31 | -0.18 | -2.12 | 8.51 | 8.55 | 8.14 | 93948 |
| 1720564500 | 8.49 | 0.2 | 2.41 | 8.21 | 8.49 | 8.14 | 116334 |
| 1720478100 | 8.2899999 | 0.22 | 2.73 | 8.18 | 8.48 | 8.135 | 121394 |
| 1720218900 | 8.07 | 0.28 | 3.59 | 7.79 | 8.09 | 7.72 | 143663 |
| 1720040640 | 7.79 | -0.09 | -1.14 | 7.84 | 7.98 | 7.67 | 95619 |
| 1719959700 | 7.88 | 0.16 | 2.07 | 7.73 | 7.96 | 7.61 | 253530 |
| 1719873300 | 7.72 | -0.2 | -2.53 | 7.91 | 8.1 | 7.67 | 220103 |
| 1719614100 | 7.92 | -0.02 | -0.25 | 7.97 | 8.135 | 7.84 | 316431 |
| 1719527700 | 7.94 | -0.01 | -0.13 | 8 | 8.06 | 7.8328 | 145091 |
| 1719441300 | 7.95 | 0.01 | 0.13 | 7.94 | 8.14 | 7.83 | 150713 |
| 1719354900 | 7.94 | -0.12 | -1.49 | 8.06 | 8.47 | 7.86 | 173830 |
| 1719268500 | 8.06 | -0.12 | -1.47 | 8.21 | 8.48 | 8.05 | 197226 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
