Anteris Technologies Global Corp. (AVR)
NASDAQ: AVR · Real-Time Price · USD
3.990
-0.390 (-8.90%)
Jun 16, 2025, 4:00 PM - Market closed
AVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 4.40 | 4.72 | 3.98 | 4.01 | 4.01 | -8.45% | 254,005 |
| Jun 13, 2025 | 4.74 | 5.08 | 4.36 | 4.38 | 4.38 | -10.06% | 279,964 |
| Jun 12, 2025 | 5.18 | 5.18 | 4.79 | 4.87 | 4.87 | -4.88% | 210,431 |
| Jun 11, 2025 | 5.33 | 5.74 | 5.05 | 5.12 | 5.12 | -4.30% | 274,967 |
| Jun 10, 2025 | 5.37 | 5.50 | 5.19 | 5.35 | 5.35 | -0.37% | 336,174 |
| Jun 9, 2025 | 4.94 | 5.56 | 4.69 | 5.37 | 5.37 | 13.29% | 203,051 |
| Jun 6, 2025 | 4.96 | 5.25 | 4.70 | 4.74 | 4.74 | -4.44% | 119,754 |
| Jun 5, 2025 | 4.73 | 5.13 | 4.48 | 4.96 | 4.96 | 4.64% | 193,234 |
| Jun 4, 2025 | 4.40 | 4.78 | 4.33 | 4.74 | 4.74 | 6.04% | 66,761 |
| Jun 3, 2025 | 4.60 | 4.60 | 4.21 | 4.47 | 4.47 | -3.46% | 97,766 |
| Jun 2, 2025 | 4.22 | 4.68 | 4.05 | 4.63 | 4.63 | 9.20% | 120,263 |
| May 30, 2025 | 4.44 | 4.50 | 4.09 | 4.24 | 4.24 | -5.99% | 156,673 |
| May 29, 2025 | 4.80 | 4.93 | 4.36 | 4.51 | 4.51 | -4.85% | 105,572 |
| May 28, 2025 | 4.80 | 5.18 | 4.30 | 4.74 | 4.74 | -1.25% | 310,154 |
| May 27, 2025 | 3.72 | 4.89 | 3.72 | 4.80 | 4.80 | 31.87% | 368,227 |
| May 23, 2025 | 3.18 | 3.66 | 3.11 | 3.64 | 3.64 | 12.69% | 191,822 |
| May 22, 2025 | 3.52 | 3.58 | 3.22 | 3.23 | 3.23 | -9.27% | 122,561 |
| May 21, 2025 | 3.79 | 3.87 | 3.53 | 3.56 | 3.56 | -6.81% | 166,419 |
| May 20, 2025 | 4.00 | 4.14 | 3.81 | 3.82 | 3.82 | -4.26% | 112,648 |
| May 19, 2025 | 4.05 | 4.14 | 3.72 | 3.99 | 3.99 | -3.86% | 254,379 |
| May 16, 2025 | 3.99 | 4.20 | 3.99 | 4.15 | 4.15 | 4.53% | 95,233 |
| May 15, 2025 | 4.04 | 4.11 | 3.60 | 3.97 | 3.97 | -3.17% | 102,091 |
| May 14, 2025 | 4.53 | 4.58 | 4.07 | 4.10 | 4.10 | -9.89% | 104,975 |
| May 13, 2025 | 4.55 | 4.75 | 4.46 | 4.55 | 4.55 | 0.66% | 81,538 |
| May 12, 2025 | 4.41 | 4.62 | 4.30 | 4.52 | 4.52 | 7.36% | 95,461 |
| May 9, 2025 | 4.41 | 4.60 | 4.21 | 4.21 | 4.21 | -3.88% | 79,739 |
| May 8, 2025 | 3.92 | 4.59 | 3.92 | 4.38 | 4.38 | 8.68% | 113,874 |
| May 7, 2025 | 4.02 | 4.26 | 3.98 | 4.03 | 4.03 | -0.25% | 111,574 |
| May 6, 2025 | 4.03 | 4.18 | 3.85 | 4.04 | 4.04 | -0.98% | 110,065 |
| May 5, 2025 | 4.40 | 4.51 | 3.97 | 4.08 | 4.08 | -7.90% | 187,337 |
| May 2, 2025 | 4.73 | 4.77 | 4.36 | 4.43 | 4.43 | -6.34% | 98,375 |
| May 1, 2025 | 5.02 | 5.15 | 4.40 | 4.73 | 4.73 | -4.44% | 188,653 |
| Apr 30, 2025 | 5.44 | 5.44 | 4.95 | 4.95 | 4.95 | -10.16% | 130,798 |
| Apr 29, 2025 | 5.39 | 5.80 | 5.06 | 5.51 | 5.51 | 2.23% | 260,371 |
| Apr 28, 2025 | 5.05 | 5.43 | 4.83 | 5.39 | 5.39 | 8.23% | 446,258 |
| Apr 25, 2025 | 5.12 | 5.12 | 4.80 | 4.98 | 4.98 | -3.11% | 219,359 |
| Apr 24, 2025 | 4.50 | 5.15 | 4.50 | 5.14 | 5.14 | 14.73% | 349,521 |
| Apr 23, 2025 | 3.63 | 4.58 | 3.63 | 4.48 | 4.48 | 27.64% | 498,588 |
| Apr 22, 2025 | 3.19 | 3.65 | 3.10 | 3.51 | 3.51 | 11.78% | 286,309 |
| Apr 21, 2025 | 2.88 | 3.25 | 2.86 | 3.14 | 3.14 | 9.22% | 324,515 |
| Apr 17, 2025 | 2.85 | 2.91 | 2.64 | 2.88 | 2.88 | 0.88% | 269,456 |
| Apr 16, 2025 | 3.01 | 3.23 | 2.74 | 2.85 | 2.85 | -7.17% | 249,771 |
| Apr 15, 2025 | 2.60 | 3.08 | 2.60 | 3.07 | 3.07 | 18.99% | 475,147 |
| Apr 14, 2025 | 2.56 | 2.70 | 2.34 | 2.58 | 2.58 | 4.45% | 501,701 |
| Apr 11, 2025 | 3.01 | 3.11 | 2.43 | 2.47 | 2.47 | -16.13% | 214,924 |
| Apr 10, 2025 | 3.20 | 3.20 | 2.85 | 2.95 | 2.95 | -7.97% | 145,130 |
| Apr 9, 2025 | 2.63 | 3.26 | 2.59 | 3.20 | 3.20 | 19.40% | 437,058 |
| Apr 8, 2025 | 3.00 | 3.07 | 2.61 | 2.68 | 2.68 | -7.59% | 301,248 |
| Apr 7, 2025 | 3.18 | 3.22 | 2.80 | 2.90 | 2.90 | -9.94% | 293,237 |
| Apr 4, 2025 | 3.14 | 3.58 | 2.94 | 3.22 | 3.22 | -2.28% | 392,946 |