Skip to main content
AVITA Medical, Inc. (RCEL)
NASDAQ: RCEL · Real-Time Price · USD
11.17
+0.87 (8.45%)
Nov 4, 2024, 4:00 PM EST - Market closed

AVITA Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202410.2911.5510.1011.1711.178.45%150,152
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
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