Anteris Technologies Global Corp. (AVR)
NASDAQ: AVR · Real-Time Price · USD
5.99
-0.01 (-0.17%)
Jan 17, 2025, 4:00 PM EST - Market closed
AVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 5.94 | 6.00 | 5.90 | 5.99 | 5.99 | -0.17% | 52,462 |
| Jan 16, 2025 | 5.84 | 6.02 | 5.80 | 6.00 | 6.00 | 2.21% | 918,644 |
| Jan 15, 2025 | 5.64 | 6.00 | 5.64 | 5.87 | 5.87 | 4.63% | 62,230 |
| Jan 14, 2025 | 5.60 | 5.79 | 5.60 | 5.61 | 5.61 | 0.18% | 42,868 |
| Jan 13, 2025 | 6.00 | 6.10 | 5.60 | 5.60 | 5.60 | -6.67% | 82,133 |
| Jan 10, 2025 | 5.90 | 6.04 | 5.79 | 6.00 | 6.00 | 6.57% | 319,212 |
| Jan 8, 2025 | 5.84 | 5.93 | 5.63 | 5.63 | 5.63 | -2.09% | 157,529 |
| Jan 7, 2025 | 5.95 | 5.99 | 5.73 | 5.75 | 5.75 | 2.50% | 422,299 |
| Jan 6, 2025 | 5.53 | 5.61 | 5.45 | 5.61 | 5.61 | 0.36% | 114,562 |
| Jan 3, 2025 | 5.39 | 5.59 | 5.35 | 5.59 | 5.59 | 0.72% | 104,439 |
| Jan 2, 2025 | 5.46 | 5.60 | 5.25 | 5.55 | 5.55 | -0.54% | 65,090 |
| Dec 31, 2024 | 5.58 | 5.59 | 5.40 | 5.58 | 5.58 | - | 33,665 |
| Dec 30, 2024 | 5.50 | 5.59 | 5.30 | 5.58 | 5.58 | -0.53% | 109,879 |
| Dec 27, 2024 | 5.62 | 5.62 | 5.40 | 5.61 | 5.61 | 2.19% | 234,876 |
| Dec 26, 2024 | 5.50 | 5.60 | 5.40 | 5.49 | 5.49 | -0.54% | 48,618 |
| Dec 24, 2024 | 5.46 | 5.74 | 5.27 | 5.52 | 5.52 | 0.18% | 42,051 |
| Dec 23, 2024 | 5.67 | 5.67 | 5.46 | 5.51 | 5.51 | -1.25% | 45,341 |
| Dec 20, 2024 | 5.70 | 5.75 | 5.55 | 5.58 | 5.58 | -3.46% | 72,014 |
| Dec 19, 2024 | 5.79 | 5.90 | 5.58 | 5.78 | 5.78 | 1.40% | 62,237 |
| Dec 18, 2024 | 5.62 | 5.84 | 5.55 | 5.70 | 5.70 | 0.71% | 177,219 |
| Dec 17, 2024 | 5.64 | 5.75 | 5.40 | 5.66 | 5.66 | 2.91% | 174,038 |
| Dec 16, 2024 | 5.75 | 5.85 | 5.41 | 5.50 | 5.50 | -1.79% | 436,753 |