Skip to main content
AVITA Medical, Inc. (RCEL)
NASDAQ: RCEL · Real-Time Price · USD
10.58
+0.17 (1.63%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202410.0110.179.479.809.80-1.51%181,469
Jul 30, 20249.8810.109.769.959.950.71%59,019
Jul 29, 202410.1010.159.589.889.88-2.47%132,820
Jul 26, 202410.4510.4810.0010.1310.13-0.69%68,605
Jul 25, 20249.9510.599.7710.2010.201.39%120,989
Jul 24, 202410.2710.3710.0410.0610.06-3.18%72,054
Jul 23, 20249.8310.499.6610.3910.394.84%137,522
Jul 22, 20249.699.969.379.919.912.48%92,284
Jul 19, 20249.9610.079.419.679.67-2.91%124,749
Jul 18, 202410.1410.329.749.969.96-2.73%125,905
Jul 17, 202410.2910.399.9010.2410.24-1.54%157,689
Jul 16, 20249.9310.449.7910.4010.405.48%202,221
Jul 15, 20249.369.929.209.869.865.34%174,525
Jul 12, 20248.969.438.809.369.366.48%162,563
Jul 11, 20248.538.948.508.798.795.78%176,276
Jul 10, 20248.518.558.148.318.31-2.12%93,952
Jul 9, 20248.218.498.148.498.492.41%116,334
Jul 8, 20248.188.488.148.298.292.73%121,406
Jul 5, 20247.798.097.728.078.073.59%143,663
Jul 3, 20247.847.987.677.797.79-1.14%95,619
Jul 2, 20247.737.967.617.887.882.07%253,530
Jul 1, 20247.918.107.677.727.72-2.53%220,103
Jun 28, 20247.978.147.847.927.92-0.38%316,431
Jun 27, 20248.008.067.837.957.95-147,855
Jun 26, 20247.948.147.837.957.950.13%150,713
Jun 25, 20248.068.477.867.947.94-1.49%173,830
Jun 24, 20248.218.488.058.068.06-1.47%197,226
Jun 21, 20248.328.478.048.188.18-1.45%808,067
Jun 20, 20248.098.388.008.308.303.49%159,080
Jun 18, 20248.088.287.848.028.02-1.35%218,403
Jun 17, 20248.218.307.818.138.13-2.87%281,288
Jun 14, 20248.508.548.288.378.37-3.46%175,949
Jun 13, 20248.889.018.358.678.67-2.03%290,688
Jun 12, 20249.309.488.828.858.85-1.56%262,487
Jun 11, 20248.939.208.548.998.99-0.77%238,190
Jun 10, 20249.079.178.819.069.06-0.98%274,869
Jun 7, 20249.459.669.119.159.15-4.39%120,149
Jun 6, 20249.499.829.499.579.570.63%174,992
Jun 5, 20248.929.548.809.519.517.58%271,529
Jun 4, 20249.259.258.798.848.84-4.02%318,526
Jun 3, 20249.769.919.079.219.21-4.16%273,817
May 31, 20249.6910.299.459.619.613.33%443,347
May 30, 20249.219.818.399.309.305.56%480,395
May 29, 20248.768.988.708.818.812.09%275,466
May 28, 20248.228.668.208.638.636.54%160,123
May 24, 20248.298.398.048.108.10-1.46%154,387
May 23, 20248.548.928.158.228.22-3.63%281,465
May 22, 20248.258.808.248.538.534.79%266,606
May 21, 20248.158.348.018.148.14-0.37%140,131
May 20, 20248.208.488.068.178.17-1.21%130,567
May 17, 20247.988.287.788.278.274.42%206,987
May 16, 20248.258.397.767.927.92-3.41%358,256
May 15, 20248.928.978.128.208.20-5.96%329,075
May 14, 20247.948.837.518.728.724.43%508,967
May 13, 20248.278.758.278.358.351.09%239,554
May 10, 20248.658.867.978.268.26-5.17%329,508
May 9, 20248.869.038.538.718.71-2.79%368,469
May 8, 20249.649.648.858.968.96-4.38%371,776
May 7, 20249.039.418.849.379.375.28%171,445
May 6, 20248.839.168.748.908.901.71%131,256
May 3, 20248.949.118.668.758.750.34%142,531