Australia markets closed

AVITA Medical, Inc. (RCEL)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
16.03-0.47 (-2.85%)
At close: 04:00PM EDT
16.03 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202415.8216.6515.8216.0316.03122,433
27 Mar 202416.1116.5016.0016.5016.50108,500
26 Mar 202415.8816.2215.6315.9915.99104,900
25 Mar 202415.6116.1415.6115.8715.8774,900
22 Mar 202416.2316.2315.6015.6915.6981,600
21 Mar 202416.4516.5916.1216.1316.13109,000
20 Mar 202415.8716.3915.4416.1516.15151,900
19 Mar 202415.6516.3015.5216.0416.04112,800
18 Mar 202416.5116.7915.6015.8315.83209,900
15 Mar 202416.4816.7816.3116.4316.43792,700
14 Mar 202416.8617.0916.6416.6616.66166,100
13 Mar 202416.9217.4016.6617.0917.09133,900
12 Mar 202416.5017.0516.3617.0017.00173,600
11 Mar 202417.0217.2316.4316.4416.44121,400
08 Mar 202417.0017.6716.9317.1317.13120,400
07 Mar 202416.7417.1016.5217.0117.01209,400
06 Mar 202417.4117.4116.3716.4516.45339,800
05 Mar 202417.3317.5816.9717.1117.11122,400
04 Mar 202417.7618.2617.5017.5417.54162,200
01 Mar 202418.0618.4317.9018.0618.06150,500
29 Feb 202417.0918.2117.0318.1318.13203,700
28 Feb 202418.0118.0116.6916.8716.87272,400
27 Feb 202418.1518.9317.8218.3118.31191,800
26 Feb 202417.0418.4516.9218.3018.30298,500
23 Feb 202415.6118.0015.3717.1017.10434,100
22 Feb 202417.2017.6716.9117.0117.01215,500
21 Feb 202417.2517.4216.8417.4017.40151,900
20 Feb 202417.2017.9516.8117.5817.58169,200
16 Feb 202417.4217.7317.2217.4817.48100,700
15 Feb 202417.0517.7916.8517.6817.68220,300
14 Feb 202417.4117.4416.7817.3217.32107,900
13 Feb 202416.5817.2415.6516.9516.95261,800
12 Feb 202418.4918.5517.0517.4817.48200,600
09 Feb 202417.5718.2717.3318.0018.00150,600
08 Feb 202417.1317.7517.1317.6017.6092,900
07 Feb 202416.9917.1116.8517.0317.03100,900
06 Feb 202416.6217.0016.6016.9516.95110,500
05 Feb 202416.8716.9916.1716.7116.71110,700
02 Feb 202417.2017.5816.7316.9016.90122,200
01 Feb 202417.0017.6216.9117.5317.53101,300
31 Jan 202416.7617.2016.5616.7616.76184,300
30 Jan 202417.0517.2016.2317.0017.00199,100
29 Jan 202416.7017.3216.3517.3017.30107,200
26 Jan 202417.0017.1716.5616.6316.63126,500
25 Jan 202416.0216.8215.8516.7216.72217,000
24 Jan 202415.3015.8515.2715.8115.81153,300
23 Jan 202415.2615.4414.6715.0615.06129,200
22 Jan 202414.3315.3814.3315.1415.14179,800
19 Jan 202414.1414.1413.4813.9113.91139,200
18 Jan 202413.9814.4013.7413.9113.9188,900
17 Jan 202413.9214.0713.4613.9013.90120,500
16 Jan 202414.4414.5514.0014.2814.28153,800
12 Jan 202415.1015.2014.4114.5714.57122,600
11 Jan 202415.0015.3014.1214.3514.35196,600
10 Jan 202413.6714.1013.0713.8513.85127,100
09 Jan 202413.2513.9113.2513.6613.6680,200
08 Jan 202412.5113.5512.2813.4913.49126,200
05 Jan 202412.5412.8712.1712.5612.56175,600
04 Jan 202412.7413.0012.5112.6112.61102,700
03 Jan 202413.4513.4512.5312.6412.64136,100
02 Jan 202413.4214.0113.4213.5813.58133,200
29 Dec 202314.4914.5013.3813.7213.72162,700
28 Dec 202314.5014.7514.0614.2714.27120,300
27 Dec 202313.7814.7013.7814.5714.57159,900
26 Dec 202313.2913.8813.0013.6613.66163,400
22 Dec 202312.8013.5012.8013.2413.24106,300
21 Dec 202312.6112.7412.3912.5812.5887,800
20 Dec 202312.9113.1212.4212.4312.43115,000
19 Dec 202312.4613.0712.3812.8312.83127,200
18 Dec 202312.6012.7012.1812.3712.37101,200
15 Dec 202313.2013.2012.4112.6012.60209,900
14 Dec 202313.5413.7512.8613.1013.10135,500
13 Dec 202312.4013.1712.2113.1213.12104,800
12 Dec 202312.7212.7212.1512.2712.27105,700
11 Dec 202313.5713.5712.6512.8112.81144,600
08 Dec 202313.1113.7412.8213.6513.65107,600
07 Dec 202312.4413.1612.1913.1613.16113,900
06 Dec 202312.3712.7612.1112.4112.41128,900
05 Dec 202311.7212.1911.4312.0812.08131,500
04 Dec 202311.2611.7311.1411.6311.63143,700
01 Dec 202310.5511.3010.5511.2411.24158,500
30 Nov 202310.8110.8110.5110.6610.66138,700
29 Nov 202311.0311.0310.6010.6610.66124,400
28 Nov 202310.9411.0310.7410.7710.77162,700
27 Nov 202310.6510.9810.4610.8510.85126,600
24 Nov 202310.4610.9510.4610.7310.73120,700
22 Nov 202310.3810.8910.2510.5010.50209,800
21 Nov 202311.0511.0710.0410.1710.17823,100
20 Nov 202312.5112.7212.2212.5412.5494,100
17 Nov 202312.6612.8212.2512.6012.60128,600
16 Nov 202312.7512.8512.1212.5812.58176,800
15 Nov 202313.4313.7012.8912.9212.92180,100
14 Nov 202312.7213.5212.5613.4313.43228,500
13 Nov 202311.0912.6811.0512.5012.50301,100
10 Nov 202312.0012.5110.7811.2911.29625,300
09 Nov 202310.3810.429.829.889.88133,000
08 Nov 202310.6010.6010.2010.3410.3481,700
07 Nov 202310.5010.7310.2810.5610.5672,100
06 Nov 202310.7010.8010.3610.4310.43109,400
03 Nov 202310.7811.0010.4910.7010.7094,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...