Anteris Technologies Global Corp. (AVR)
NASDAQ: AVR · Real-Time Price · USD
3.360
+0.290 (9.45%)
Aug 4, 2025, 11:28 AM - Market open

AVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253.153.292.993.073.07-4.36%86,096
Jul 31, 20253.343.633.193.213.21-3.60%73,951
Jul 30, 20253.253.553.253.333.334.06%660,287
Jul 29, 20253.403.463.173.203.20-4.48%52,852
Jul 28, 20253.313.433.233.353.353.08%110,736
Jul 25, 20253.273.313.163.253.25-0.91%76,051
Jul 24, 20253.313.363.193.283.28-0.61%52,466
Jul 23, 20253.213.393.213.303.303.94%132,783
Jul 22, 20252.983.222.983.183.185.66%110,058
Jul 21, 20253.063.242.993.013.01-1.31%82,281
Jul 18, 20253.183.243.043.053.05-2.40%103,348
Jul 17, 20252.973.202.973.123.125.41%177,025
Jul 16, 20252.953.002.852.962.962.07%233,735
Jul 15, 20253.093.172.902.902.90-5.54%514,054
Jul 14, 20253.173.343.013.073.07-3.46%183,420
Jul 11, 20253.313.483.123.183.18-4.36%148,186
Jul 10, 20253.353.503.313.333.33-0.75%194,496
Jul 9, 20253.513.623.303.353.35-4.42%356,660
Jul 8, 20253.563.613.453.513.510.72%310,871
Jul 7, 20253.743.833.403.483.48-8.42%332,630
Jul 3, 20253.823.943.663.803.802.43%209,036
Jul 2, 20253.723.943.603.713.71-0.27%120,739
Jul 1, 20253.763.903.613.723.72-1.85%251,839
Jun 30, 20254.104.303.773.793.79-6.65%242,009
Jun 27, 20254.004.203.924.064.061.50%1,455,331
Jun 26, 20253.964.153.904.004.001.01%163,083
Jun 25, 20254.024.093.903.963.96-1.61%120,359
Jun 24, 20254.004.213.904.034.035.92%260,539
Jun 23, 20254.034.183.753.803.80-6.63%194,107
Jun 20, 20254.074.334.044.074.070.25%890,531
Jun 18, 20253.804.303.734.064.068.27%197,322
Jun 17, 20253.974.023.613.753.75-6.48%205,942
Jun 16, 20254.404.723.984.014.01-8.45%254,005
Jun 13, 20254.745.084.364.384.38-10.06%279,964
Jun 12, 20255.185.184.794.874.87-4.88%210,431
Jun 11, 20255.335.745.055.125.12-4.30%274,967
Jun 10, 20255.375.505.195.355.35-0.37%336,174
Jun 9, 20254.945.564.695.375.3713.29%203,051
Jun 6, 20254.965.254.704.744.74-4.44%119,754
Jun 5, 20254.735.134.484.964.964.64%193,234
Jun 4, 20254.404.784.334.744.746.04%66,761
Jun 3, 20254.604.604.214.474.47-3.46%97,766
Jun 2, 20254.224.684.054.634.639.20%120,263
May 30, 20254.444.504.094.244.24-5.99%156,673
May 29, 20254.804.934.364.514.51-4.85%105,572
May 28, 20254.805.184.304.744.74-1.25%310,154
May 27, 20253.724.893.724.804.8031.87%368,227
May 23, 20253.183.663.113.643.6412.69%191,822
May 22, 20253.523.583.223.233.23-9.27%122,561
May 21, 20253.793.873.533.563.56-6.81%166,419