AVITA Medical, Inc. (RCEL)
NASDAQ: RCEL · Real-Time Price · USD
6.51
+0.14 (2.20%)
At close: May 16, 2025, 4:00 PM
6.37
-0.14 (-2.15%)
After-hours: May 16, 2025, 7:02 PM EDT
AVITA Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 6.50 | 6.80 | 6.36 | 6.46 | 6.46 | 1.41% | 304,931 |
| May 15, 2025 | 6.69 | 6.84 | 6.17 | 6.37 | 6.37 | -4.78% | 292,426 |
| May 14, 2025 | 7.07 | 7.19 | 6.68 | 6.69 | 6.69 | -4.56% | 282,860 |
| May 13, 2025 | 7.26 | 7.43 | 6.77 | 7.01 | 7.01 | -3.31% | 498,035 |
| May 12, 2025 | 7.40 | 7.40 | 6.78 | 7.25 | 7.25 | 4.02% | 680,883 |
| May 9, 2025 | 7.25 | 7.65 | 6.60 | 6.97 | 6.97 | -25.29% | 1,617,519 |
| May 8, 2025 | 9.85 | 9.85 | 9.26 | 9.33 | 9.33 | -1.43% | 219,942 |
| May 7, 2025 | 9.21 | 9.54 | 8.83 | 9.47 | 9.47 | 2.77% | 136,803 |
| May 6, 2025 | 9.08 | 9.25 | 8.83 | 9.21 | 9.21 | - | 198,273 |
| May 5, 2025 | 9.13 | 9.40 | 8.83 | 9.21 | 9.21 | -0.32% | 121,682 |
| May 2, 2025 | 9.43 | 9.77 | 9.08 | 9.24 | 9.24 | -1.07% | 295,310 |
| May 1, 2025 | 9.70 | 9.78 | 9.14 | 9.34 | 9.34 | -3.61% | 149,037 |
| Apr 30, 2025 | 9.78 | 9.99 | 9.60 | 9.69 | 9.69 | -3.10% | 150,708 |
| Apr 29, 2025 | 10.18 | 10.25 | 9.78 | 10.00 | 10.00 | -2.44% | 103,273 |
| Apr 28, 2025 | 10.06 | 10.29 | 10.01 | 10.25 | 10.25 | 1.79% | 92,700 |
| Apr 25, 2025 | 9.74 | 10.08 | 9.67 | 10.07 | 10.07 | 1.82% | 81,753 |
| Apr 24, 2025 | 9.79 | 9.91 | 9.50 | 9.89 | 9.89 | 1.54% | 69,025 |
| Apr 23, 2025 | 9.81 | 9.95 | 9.67 | 9.74 | 9.74 | 1.35% | 113,130 |
| Apr 22, 2025 | 9.30 | 9.75 | 9.23 | 9.61 | 9.61 | 5.60% | 135,183 |
| Apr 21, 2025 | 9.00 | 9.46 | 8.92 | 9.10 | 9.10 | -1.19% | 217,631 |
| Apr 17, 2025 | 8.97 | 9.26 | 8.79 | 9.21 | 9.21 | 2.11% | 133,333 |
| Apr 16, 2025 | 8.86 | 9.29 | 8.86 | 9.02 | 9.02 | -2.28% | 151,885 |
| Apr 15, 2025 | 8.96 | 9.36 | 8.66 | 9.23 | 9.23 | 3.13% | 190,115 |
| Apr 14, 2025 | 8.76 | 9.28 | 8.27 | 8.95 | 8.95 | 3.83% | 156,643 |
| Apr 11, 2025 | 8.35 | 8.67 | 8.16 | 8.62 | 8.62 | -0.12% | 151,241 |
| Apr 10, 2025 | 8.67 | 8.86 | 8.36 | 8.63 | 8.63 | -0.92% | 172,826 |
| Apr 9, 2025 | 7.57 | 8.81 | 7.44 | 8.71 | 8.71 | 13.56% | 312,317 |
| Apr 8, 2025 | 8.16 | 8.22 | 7.53 | 7.67 | 7.67 | -1.16% | 202,243 |
| Apr 7, 2025 | 7.15 | 7.90 | 6.95 | 7.76 | 7.76 | 3.47% | 255,719 |
| Apr 4, 2025 | 7.40 | 7.55 | 6.90 | 7.50 | 7.50 | -0.13% | 456,754 |
| Apr 3, 2025 | 7.45 | 7.79 | 7.44 | 7.51 | 7.51 | -3.84% | 366,337 |
| Apr 2, 2025 | 8.01 | 8.42 | 7.50 | 7.81 | 7.81 | -4.41% | 301,149 |
| Apr 1, 2025 | 8.35 | 8.35 | 7.88 | 8.17 | 8.17 | 0.37% | 164,134 |
| Mar 31, 2025 | 8.50 | 8.53 | 8.13 | 8.14 | 8.14 | -6.76% | 234,423 |
| Mar 28, 2025 | 9.19 | 9.19 | 8.66 | 8.73 | 8.73 | -5.31% | 99,567 |
| Mar 27, 2025 | 8.96 | 9.34 | 8.95 | 9.22 | 9.22 | 2.44% | 108,609 |
| Mar 26, 2025 | 9.29 | 9.38 | 8.91 | 9.00 | 9.00 | -4.05% | 135,011 |
| Mar 25, 2025 | 9.36 | 9.41 | 9.18 | 9.38 | 9.38 | 0.64% | 86,066 |
| Mar 24, 2025 | 9.07 | 9.37 | 9.01 | 9.32 | 9.32 | 4.02% | 106,131 |
| Mar 21, 2025 | 9.18 | 9.18 | 8.85 | 8.96 | 8.96 | -3.45% | 249,780 |
| Mar 20, 2025 | 9.52 | 9.81 | 9.28 | 9.28 | 9.28 | -4.43% | 91,136 |
| Mar 19, 2025 | 9.23 | 9.75 | 8.98 | 9.71 | 9.71 | 4.97% | 175,235 |
| Mar 18, 2025 | 9.00 | 9.50 | 8.75 | 9.25 | 9.25 | 2.44% | 204,488 |
| Mar 17, 2025 | 8.58 | 9.12 | 8.54 | 9.03 | 9.03 | 5.61% | 238,791 |
| Mar 14, 2025 | 8.38 | 8.66 | 8.35 | 8.55 | 8.55 | 2.89% | 160,084 |
| Mar 13, 2025 | 8.91 | 8.91 | 8.30 | 8.31 | 8.31 | -7.46% | 188,725 |
| Mar 12, 2025 | 8.49 | 8.99 | 8.38 | 8.98 | 8.98 | 7.29% | 286,278 |
| Mar 11, 2025 | 8.50 | 8.91 | 8.32 | 8.37 | 8.37 | 0.60% | 470,183 |
| Mar 10, 2025 | 8.20 | 8.41 | 8.12 | 8.32 | 8.32 | 0.24% | 235,731 |
| Mar 7, 2025 | 8.35 | 8.53 | 8.06 | 8.30 | 8.30 | 0.36% | 226,335 |