Skip to main content
AVITA Medical, Inc. (RCEL)
NASDAQ: RCEL · Real-Time Price · USD
11.77
+0.29 (2.53%)
Dec 20, 2024, 4:00 PM EST - Market closed

AVITA Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202411.4512.1411.4511.7711.772.53%154,223
Dec 19, 202411.4711.9311.3011.4811.48-0.69%139,065
Dec 18, 202412.6212.6811.4211.5611.56-7.67%124,937
Dec 17, 202412.4112.7512.1912.5212.52-0.08%87,243
Dec 16, 202412.2212.6812.2112.5312.532.62%68,387
Dec 13, 202412.7912.7912.0612.2112.21-4.68%96,533
Dec 12, 202413.0713.4112.5712.8112.81-3.17%75,126
Dec 11, 202413.3013.4212.8913.2313.230.15%60,901
Dec 10, 202413.7613.9113.2013.2113.21-3.58%97,885
Dec 9, 202413.1613.7613.0813.7013.704.74%75,587
Dec 6, 202412.5913.2112.2913.0813.085.14%102,711
Dec 5, 202412.6812.8212.3412.4412.44-3.19%79,808
Dec 4, 202413.4113.4912.6312.8512.85-3.53%121,975
Dec 3, 202412.8613.8412.8613.3213.322.46%150,909
Dec 2, 202412.6313.0912.6313.0013.001.40%81,916
Nov 29, 202412.9312.9612.7212.8212.82-0.23%41,949
Nov 27, 202412.9413.0412.6312.8512.85-0.31%56,630
Nov 26, 202412.9513.0112.6912.8912.89-1.38%65,048
Nov 25, 202413.5213.7013.0213.0713.07-2.02%109,206
Nov 22, 202412.8313.6712.8313.3413.343.65%143,460
Nov 21, 202413.1813.4512.5812.8712.87-1.38%121,805
Nov 20, 202413.0413.8212.9513.0513.050.69%184,648
Nov 19, 202412.3013.1012.3012.9612.964.26%89,224
Nov 18, 202412.0112.6711.6312.4312.434.02%141,238
Nov 15, 202412.5812.5811.6511.9511.95-5.01%92,010
Nov 14, 202412.5713.1912.5312.5812.58-2.25%162,370
Nov 13, 202412.7113.3712.2412.8712.871.66%128,676
Nov 12, 202412.1212.7311.9112.6612.663.77%147,835
Nov 11, 202411.6812.2511.1612.2012.202.09%129,359
Nov 8, 202412.0012.1111.4011.9511.95-3.63%229,097
Nov 7, 202412.3212.6411.9912.4012.401.72%133,363
Nov 6, 202411.8912.2211.5912.1912.196.93%168,505
Nov 5, 202411.0311.4611.0311.4011.402.06%105,170
Nov 4, 202410.2911.5510.1011.1711.178.45%150,451
Nov 1, 202410.1610.5010.1010.3010.301.98%71,626
Oct 31, 202410.4610.4910.0510.1010.10-2.79%55,584
Oct 30, 202410.2310.6010.1310.3910.390.58%43,612
Oct 29, 202410.4710.5310.2110.3310.33-1.81%58,564
Oct 28, 202410.2910.639.9810.5210.523.85%72,817
Oct 25, 202410.3210.4010.0910.1310.13-46,911
Oct 24, 202410.4810.5210.1210.1310.13-2.50%46,225
Oct 23, 202410.4910.8510.2510.3910.39-2.35%67,532
Oct 22, 202410.1110.7110.1110.6410.641.14%43,443
Oct 21, 202410.6210.7110.3510.5210.52-1.03%34,939
Oct 18, 202410.4810.7410.4010.6310.631.53%49,043
Oct 17, 202410.6710.6910.3810.4710.47-2.06%38,592
Oct 16, 202410.4310.9010.2610.6910.692.59%76,319
Oct 15, 202410.3410.4310.1010.4210.420.10%68,091
Oct 14, 202410.3610.5210.0210.4110.410.97%78,006
Oct 11, 20249.8610.339.8410.3110.314.25%79,959
Oct 10, 20249.9110.049.749.899.89-2.27%87,266
Oct 9, 202410.1310.599.9210.1210.12-0.20%64,878
Oct 8, 202410.5310.6010.1310.1410.14-3.06%60,314
Oct 7, 202410.7610.7610.3410.4610.46-3.33%49,369
Oct 4, 202411.0111.0510.6110.8210.820.28%90,104
Oct 3, 202411.0011.0110.6010.7910.79-2.00%78,068
Oct 2, 202410.4711.1110.2811.0111.014.36%127,966
Oct 1, 202410.6510.6710.3610.5510.55-1.59%86,161
Sep 30, 202410.7310.9810.5810.7210.72-0.19%85,321
Sep 27, 202410.7310.9010.5810.7410.741.51%71,036
Sep 26, 202410.5510.7110.4010.5810.581.63%65,968
Sep 25, 202410.5310.5510.2410.4110.41-1.51%104,500
Sep 24, 202410.6710.6710.2510.5710.570.09%60,050
Sep 23, 202411.0011.0210.4710.5610.56-2.85%145,283
Sep 20, 202410.8711.0210.6910.8710.870.37%298,018
Sep 19, 202410.7810.9310.5010.8310.833.93%152,391
Sep 18, 202410.2410.7110.0310.4210.421.56%135,977
Sep 17, 202410.4210.4210.0010.2610.26-97,942
Sep 16, 202410.3110.7810.1210.2610.26-97,118
Sep 13, 20249.8010.549.5010.2610.265.77%259,778
Sep 12, 20249.609.779.389.709.701.36%92,760
Sep 11, 20249.309.629.039.579.571.81%114,864
Sep 10, 20249.059.528.879.409.403.64%142,721
Sep 9, 20248.889.168.759.079.072.60%66,374
Sep 6, 20248.808.938.758.848.84-0.67%93,175
Sep 5, 20248.969.048.718.908.90-1.22%70,255
Sep 4, 20248.569.098.229.019.014.89%120,398
Sep 3, 20249.259.368.558.598.59-8.23%104,195
Aug 30, 20249.119.399.029.369.362.74%100,098
Aug 29, 20249.239.509.089.119.11-73,531
Aug 28, 20249.099.269.029.119.11-0.55%80,215
Aug 27, 20249.269.278.879.169.16-2.45%44,449
Aug 26, 20249.379.549.219.399.390.54%96,152
Aug 23, 20248.709.408.709.349.346.50%123,228
Aug 22, 20249.199.228.728.778.77-4.98%49,548
Aug 21, 20248.989.268.869.239.234.06%105,890
Aug 20, 20249.059.248.758.878.87-2.31%129,287
Aug 19, 20249.089.258.929.089.08-123,041
Aug 16, 20249.289.599.039.089.08-2.47%188,688
Aug 15, 20249.249.388.889.319.313.56%126,315
Aug 14, 20249.629.708.788.998.99-6.45%275,188
Aug 13, 20249.349.689.229.619.610.31%188,735
Aug 12, 20249.8210.049.549.589.580.10%268,337
Aug 9, 20248.529.768.329.579.5720.68%428,229
Aug 8, 20248.158.317.847.937.93-0.88%263,076
Aug 7, 20248.328.577.988.008.00-0.87%211,959
Aug 6, 20247.998.317.908.078.072.28%248,643
Aug 5, 20247.738.087.557.897.89-4.36%188,845
Aug 2, 20248.438.657.718.258.25-5.44%255,141
Aug 1, 20249.8010.058.458.738.73-10.97%250,194