Skip to main content
AVITA Medical, Inc. (RCEL)
NASDAQ: RCEL · Real-Time Price · USD
9.75
-0.20 (-2.01%)
Feb 21, 2025, 4:00 PM EST - Market closed

AVITA Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202510.2810.409.539.759.75-2.01%259,625
Feb 20, 202510.3110.319.789.959.95-2.64%249,488
Feb 19, 202510.2010.5010.0310.2210.22-1.16%154,061
Feb 18, 202510.9211.0010.1310.3410.34-2.18%322,746
Feb 14, 20259.9211.259.7010.5710.5720.39%952,295
Feb 13, 20258.659.148.628.788.781.97%229,628
Feb 12, 20258.618.748.378.618.61-1.03%139,957
Feb 11, 20258.729.008.668.708.70-1.14%84,784
Feb 10, 20258.778.998.698.808.801.38%139,813
Feb 7, 20259.109.118.648.688.68-5.03%190,126
Feb 6, 20259.409.509.149.149.14-3.18%164,455
Feb 5, 20259.229.469.059.449.443.06%89,255
Feb 4, 20258.879.188.859.169.163.27%62,078
Feb 3, 20258.869.018.718.878.87-2.53%88,653
Jan 31, 20259.449.509.059.109.10-3.91%111,290
Jan 30, 20259.509.609.429.479.470.74%83,227
Jan 29, 20259.539.669.099.409.40-1.36%101,492
Jan 28, 20259.349.719.339.539.532.25%122,095
Jan 27, 20259.259.529.009.329.32-119,821
Jan 24, 20258.989.688.989.329.324.13%164,008
Jan 23, 20258.409.018.358.958.955.54%214,798
Jan 22, 20258.728.888.448.488.48-2.86%212,480
Jan 21, 20258.758.928.558.738.730.92%170,875
Jan 17, 20258.708.788.558.658.651.29%178,979
Jan 16, 20258.889.008.538.548.54-4.26%209,974
Jan 15, 20259.199.198.708.928.920.34%175,371
Jan 14, 20259.039.428.698.898.890.79%178,933
Jan 13, 20259.079.098.668.828.82-3.50%409,561
Jan 10, 20259.219.508.879.149.142.24%583,813
Jan 8, 202510.2710.328.518.948.94-36.42%1,385,938
Jan 7, 202513.7214.1613.5914.0614.063.00%177,824
Jan 6, 202513.4313.9313.3013.6513.653.10%155,251
Jan 3, 202512.7913.5512.7413.2413.243.52%109,844
Jan 2, 202513.0213.2512.6412.7912.79-0.08%100,143
Dec 31, 202413.3513.3512.6412.8012.80-3.10%152,319
Dec 30, 202413.3313.6912.9913.2113.21-2.08%163,614
Dec 27, 202413.6513.9513.0313.4913.492.43%211,239
Dec 26, 202412.7413.5512.7413.1713.172.01%227,181
Dec 24, 202412.9313.3712.5512.9112.919.87%175,749
Dec 23, 202411.7711.9511.6511.7511.75-0.17%105,231
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