AVITA Medical, Inc. (RCEL)
NASDAQ: RCEL · Real-Time Price · USD
7.92
-0.22 (-2.70%)
Apr 1, 2025, 10:21 AM EDT - Market open
AVITA Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 8.50 | 8.53 | 8.13 | 8.14 | 8.14 | -6.76% | 233,622 |
| 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 |
| Mar 6, 2025 | 8.37 | 8.72 | 8.26 | 8.27 | 8.27 | -2.93% | 277,346 |
| Mar 5, 2025 | 8.60 | 8.89 | 8.50 | 8.52 | 8.52 | -2.74% | 347,875 |
| Mar 4, 2025 | 8.64 | 8.86 | 8.37 | 8.76 | 8.76 | 0.34% | 204,995 |
| Mar 3, 2025 | 9.11 | 9.64 | 8.68 | 8.73 | 8.73 | -4.07% | 158,022 |
| Feb 28, 2025 | 8.87 | 9.12 | 8.76 | 9.10 | 9.10 | 2.25% | 155,061 |
| Feb 27, 2025 | 9.60 | 9.74 | 8.89 | 8.90 | 8.90 | -7.48% | 158,056 |
| Feb 26, 2025 | 9.47 | 9.82 | 9.31 | 9.62 | 9.62 | 1.37% | 128,308 |
| Feb 25, 2025 | 9.42 | 9.63 | 9.10 | 9.49 | 9.49 | 0.85% | 182,903 |
| Feb 24, 2025 | 9.75 | 9.82 | 9.41 | 9.41 | 9.41 | -3.49% | 145,562 |
| Feb 21, 2025 | 10.28 | 10.40 | 9.53 | 9.75 | 9.75 | -2.01% | 259,712 |
| Feb 20, 2025 | 10.31 | 10.31 | 9.78 | 9.95 | 9.95 | -2.64% | 249,488 |
| Feb 19, 2025 | 10.20 | 10.50 | 10.03 | 10.22 | 10.22 | -1.16% | 154,061 |
| Feb 18, 2025 | 10.92 | 11.00 | 10.13 | 10.34 | 10.34 | -2.18% | 322,746 |
| Feb 14, 2025 | 9.92 | 11.25 | 9.70 | 10.57 | 10.57 | 20.39% | 952,295 |
| Feb 13, 2025 | 8.65 | 9.14 | 8.62 | 8.78 | 8.78 | 1.97% | 229,628 |
| Feb 12, 2025 | 8.61 | 8.74 | 8.37 | 8.61 | 8.61 | -1.03% | 139,957 |
| Feb 11, 2025 | 8.72 | 9.00 | 8.66 | 8.70 | 8.70 | -1.14% | 84,784 |
| Feb 10, 2025 | 8.77 | 8.99 | 8.69 | 8.80 | 8.80 | 1.38% | 139,813 |
| Feb 7, 2025 | 9.10 | 9.11 | 8.64 | 8.68 | 8.68 | -5.03% | 190,126 |
| Feb 6, 2025 | 9.40 | 9.50 | 9.14 | 9.14 | 9.14 | -3.18% | 164,455 |
| Feb 5, 2025 | 9.22 | 9.46 | 9.05 | 9.44 | 9.44 | 3.06% | 89,255 |
| Feb 4, 2025 | 8.87 | 9.18 | 8.85 | 9.16 | 9.16 | 3.27% | 62,078 |
| Feb 3, 2025 | 8.86 | 9.01 | 8.71 | 8.87 | 8.87 | -2.53% | 88,653 |
| Jan 31, 2025 | 9.44 | 9.50 | 9.05 | 9.10 | 9.10 | -3.91% | 111,290 |
| Jan 30, 2025 | 9.50 | 9.60 | 9.42 | 9.47 | 9.47 | 0.74% | 83,227 |
| Jan 29, 2025 | 9.53 | 9.66 | 9.09 | 9.40 | 9.40 | -1.36% | 101,492 |
| Jan 28, 2025 | 9.34 | 9.71 | 9.33 | 9.53 | 9.53 | 2.25% | 122,095 |
| Jan 27, 2025 | 9.25 | 9.52 | 9.00 | 9.32 | 9.32 | - | 119,821 |
| Jan 24, 2025 | 8.98 | 9.68 | 8.98 | 9.32 | 9.32 | 4.13% | 164,008 |
| Jan 23, 2025 | 8.40 | 9.01 | 8.35 | 8.95 | 8.95 | 5.54% | 214,798 |
| Jan 22, 2025 | 8.72 | 8.88 | 8.44 | 8.48 | 8.48 | -2.86% | 212,480 |
| Jan 21, 2025 | 8.75 | 8.92 | 8.55 | 8.73 | 8.73 | 0.92% | 170,875 |
| Jan 17, 2025 | 8.70 | 8.78 | 8.55 | 8.65 | 8.65 | 1.29% | 178,979 |