Avanos Medical, Inc. (AVNS)
NYSE: AVNS · Real-Time Price · USD
10.98
-0.19 (-1.70%)
Aug 1, 2025, 4:00 PM - Market closed
Aerovate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.22 | 11.31 | 10.86 | 10.98 | 10.98 | -1.70% | 670,793 |
| Jul 31, 2025 | 11.41 | 11.45 | 11.08 | 11.17 | 11.17 | -4.28% | 572,625 |
| Jul 30, 2025 | 11.83 | 11.97 | 11.59 | 11.67 | 11.67 | -1.52% | 427,161 |
| Jul 29, 2025 | 12.03 | 12.09 | 11.76 | 11.85 | 11.85 | -1.33% | 288,647 |
| Jul 28, 2025 | 12.02 | 12.16 | 11.94 | 12.01 | 12.01 | - | 410,724 |
| Jul 25, 2025 | 11.92 | 12.08 | 11.77 | 12.01 | 12.01 | 1.09% | 397,298 |
| Jul 24, 2025 | 12.00 | 12.09 | 11.88 | 11.88 | 11.88 | -1.90% | 462,092 |
| Jul 23, 2025 | 11.92 | 12.14 | 11.74 | 12.11 | 12.11 | 2.37% | 470,017 |
| Jul 22, 2025 | 11.39 | 11.89 | 11.39 | 11.83 | 11.83 | 3.86% | 604,719 |
| Jul 21, 2025 | 11.32 | 11.51 | 11.22 | 11.39 | 11.39 | 1.52% | 438,580 |
| Jul 18, 2025 | 11.76 | 11.76 | 11.22 | 11.22 | 11.22 | -3.61% | 450,766 |
| Jul 17, 2025 | 11.39 | 11.71 | 11.35 | 11.64 | 11.64 | 1.57% | 509,850 |
| Jul 16, 2025 | 11.60 | 11.63 | 11.21 | 11.46 | 11.46 | -0.69% | 657,459 |
| Jul 15, 2025 | 11.88 | 11.96 | 11.48 | 11.54 | 11.54 | -2.70% | 645,731 |
| Jul 14, 2025 | 11.85 | 12.01 | 11.73 | 11.86 | 11.86 | -0.59% | 519,137 |
| Jul 11, 2025 | 12.15 | 12.15 | 11.92 | 11.93 | 11.93 | -2.69% | 309,333 |
| Jul 10, 2025 | 12.25 | 12.50 | 12.22 | 12.26 | 12.26 | -0.16% | 350,728 |
| Jul 9, 2025 | 12.30 | 12.33 | 12.04 | 12.28 | 12.28 | -0.41% | 278,210 |
| Jul 8, 2025 | 11.82 | 12.34 | 11.80 | 12.33 | 12.33 | 4.23% | 491,855 |
| Jul 7, 2025 | 12.27 | 12.35 | 11.68 | 11.83 | 11.83 | -4.21% | 413,405 |
| Jul 3, 2025 | 12.37 | 12.47 | 12.23 | 12.35 | 12.35 | -0.24% | 144,217 |
| Jul 2, 2025 | 12.49 | 12.49 | 12.30 | 12.38 | 12.38 | -1.12% | 281,315 |
| Jul 1, 2025 | 12.08 | 12.83 | 12.00 | 12.52 | 12.52 | 2.29% | 435,242 |
| Jun 30, 2025 | 12.31 | 12.40 | 12.16 | 12.24 | 12.24 | 0.25% | 404,620 |
| Jun 27, 2025 | 12.16 | 12.26 | 12.03 | 12.21 | 12.21 | 0.33% | 549,254 |
| Jun 26, 2025 | 12.31 | 12.31 | 12.02 | 12.17 | 12.17 | -0.81% | 355,836 |
| Jun 25, 2025 | 12.31 | 12.38 | 12.21 | 12.27 | 12.27 | -0.89% | 298,392 |
| Jun 24, 2025 | 12.19 | 12.44 | 12.09 | 12.38 | 12.38 | 2.23% | 534,867 |
| Jun 23, 2025 | 12.08 | 12.13 | 11.75 | 12.11 | 12.11 | -0.25% | 593,038 |
| Jun 20, 2025 | 12.20 | 12.27 | 11.99 | 12.14 | 12.14 | 0.50% | 1,070,280 |
| Jun 18, 2025 | 12.10 | 12.33 | 12.03 | 12.08 | 12.08 | -0.49% | 558,472 |
| Jun 17, 2025 | 12.08 | 12.33 | 12.05 | 12.14 | 12.14 | -0.74% | 536,889 |
| Jun 16, 2025 | 12.22 | 12.34 | 12.00 | 12.23 | 12.23 | 1.07% | 358,121 |
| Jun 13, 2025 | 12.18 | 12.29 | 12.06 | 12.10 | 12.10 | -2.18% | 282,530 |
| Jun 12, 2025 | 12.14 | 12.37 | 12.11 | 12.37 | 12.37 | 0.41% | 344,597 |
| Jun 11, 2025 | 12.95 | 12.96 | 12.24 | 12.32 | 12.32 | -4.57% | 354,465 |
| Jun 10, 2025 | 12.72 | 13.04 | 12.59 | 12.91 | 12.91 | 2.14% | 300,871 |
| Jun 9, 2025 | 12.59 | 12.73 | 12.40 | 12.64 | 12.64 | 1.44% | 450,952 |
| Jun 6, 2025 | 12.48 | 12.64 | 12.37 | 12.46 | 12.46 | 1.05% | 242,851 |
| Jun 5, 2025 | 12.47 | 12.48 | 12.29 | 12.33 | 12.33 | -1.12% | 342,455 |
| Jun 4, 2025 | 12.41 | 12.54 | 12.38 | 12.47 | 12.47 | 0.16% | 253,604 |
| Jun 3, 2025 | 12.05 | 12.48 | 11.90 | 12.45 | 12.45 | 3.06% | 488,586 |
| Jun 2, 2025 | 12.52 | 12.53 | 12.04 | 12.08 | 12.08 | -3.90% | 482,011 |
| May 30, 2025 | 12.56 | 12.66 | 12.47 | 12.57 | 12.57 | -0.55% | 415,936 |
| May 29, 2025 | 12.50 | 12.64 | 12.40 | 12.64 | 12.64 | 1.69% | 321,696 |
| May 28, 2025 | 12.70 | 12.76 | 12.42 | 12.43 | 12.43 | -2.89% | 405,655 |
| May 27, 2025 | 12.50 | 12.83 | 12.39 | 12.80 | 12.80 | 3.98% | 468,255 |
| May 23, 2025 | 12.28 | 12.44 | 12.12 | 12.31 | 12.31 | -1.36% | 361,531 |
| May 22, 2025 | 12.58 | 12.58 | 12.38 | 12.48 | 12.48 | -1.73% | 393,625 |
| May 21, 2025 | 12.88 | 12.94 | 12.65 | 12.70 | 12.70 | -3.05% | 402,232 |