Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avita Medical (OP: AVMXY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 1.980 2.180 1.980 2.135 9,760 +0.06(+3.08%)
May 29, 2014 2.043 2.180 2.028 2.071 7,990 -0.08(-3.67%)
May 28, 2014 2.224 2.230 2.150 2.150 8,743 -0.15(-6.52%)
May 27, 2014 2.260 2.300 2.130 2.300 18,028 +0.14(+6.48%)
May 23, 2014 2.160 2.160 2.160 0 +0.05(+2.37%)
May 20, 2014 2.110 2.110 2.110 2.110 0 -0.03(-1.40%)
May 19, 2014 2.150 2.158 2.140 2.140 6,225 -0.03(-1.38%)
May 16, 2014 2.146 2.170 2.146 2.170 15,000 +0.02(+0.93%)
May 15, 2014 2.160 2.160 2.100 2.150 19,640 -0.14(-6.11%)
May 14, 2014 2.293 2.293 2.250 2.290 5,448 -0.06(-2.55%)
May 13, 2014 2.348 2.350 2.300 2.350 3,000 +0.01(+0.43%)
May 09, 2014 2.340 2.340 2.340 85 +0.03(+1.29%)
May 08, 2014 2.200 2.380 2.200 2.310 7,450 +0.14(+6.55%)
May 07, 2014 2.168 2.168 2.168 2.168 1,240 -0.10(-4.49%)
May 02, 2014 2.270 2.270 2.270 136 +0.11(+5.09%)
May 01, 2014 2.130 2.160 2.130 2.160 18,300 +0.03(+1.60%)
Apr 30, 2014 2.130 2.130 2.122 2.126 3,953 -0.02(-1.12%)
Apr 29, 2014 2.206 2.210 2.150 2.150 11,140 -0.10(-4.44%)
Apr 28, 2014 2.250 2.250 2.250 2.250 165 +0.00(+0.00%)
Apr 25, 2014 2.340 2.340 2.244 2.250 13,234 -0.08(-3.43%)
Apr 24, 2014 2.360 2.360 2.310 2.330 6,245 -0.07(-2.92%)
Apr 23, 2014 2.430 2.430 2.380 2.400 2,856 +0.02(+0.84%)
Apr 22, 2014 2.350 2.380 2.350 2.380 6,430 +0.09(+3.93%)
Apr 21, 2014 2.380 2.380 2.250 2.290 6,500 +0.07(+3.15%)
Apr 17, 2014 2.220 2.220 2.220 0 -0.09(-3.90%)
Apr 16, 2014 2.430 2.430 2.300 2.310 16,000 +0.00(+0.00%)
Apr 15, 2014 2.310 2.334 2.310 2.310 19,759 -0.06(-2.37%)
Apr 14, 2014 2.366 2.366 2.330 2.366 1,779 +0.08(+3.32%)
Apr 11, 2014 2.340 2.340 2.250 2.290 0 -0.05(-2.14%)
Apr 10, 2014 2.310 2.430 2.310 2.340 59,987 +0.11(+4.93%)
Apr 09, 2014 2.236 2.236 2.222 2.230 13,400 +0.10(+4.69%)
Apr 08, 2014 2.110 2.180 2.110 2.130 11,325 -0.06(-2.74%)
Apr 07, 2014 2.150 2.190 2.150 2.190 13,760 +0.07(+3.30%)
Apr 04, 2014 2.200 2.200 2.120 2.120 0 -0.06(-2.93%)
Apr 03, 2014 2.190 2.190 2.184 2.184 3,850 -0.01(-0.27%)
Apr 02, 2014 2.200 2.200 2.160 2.190 39,933 -0.02(-0.95%)
Apr 01, 2014 2.236 2.240 2.180 2.211 14,490 +0.00(+0.05%)
Mar 31, 2014 2.145 2.245 2.145 2.210 2,777 +0.06(+2.79%)
Mar 28, 2014 2.250 2.280 2.150 2.150 0 -0.07(-3.02%)
Mar 27, 2014 2.190 2.344 2.190 2.217 56,000 +0.08(+3.60%)
Mar 26, 2014 2.200 2.270 2.140 2.140 113,078 -0.01(-0.47%)
Mar 25, 2014 2.144 2.150 2.120 2.150 28,665 +0.00(+0.00%)
Mar 24, 2014 2.150 2.150 2.150 2.150 3,335 +0.03(+1.42%)
Mar 21, 2014 2.070 2.200 2.070 2.120 13,192 -0.05(-2.30%)
Mar 20, 2014 2.156 2.170 2.156 2.170 2,000 +0.09(+4.32%)
Mar 19, 2014 2.120 2.120 2.068 2.080 7,227 -0.05(-2.35%)
Mar 18, 2014 2.140 2.150 2.130 2.130 13,814 -0.01(-0.47%)
Mar 17, 2014 2.150 2.150 2.100 2.140 54,045 -0.01(-0.47%)
Mar 14, 2014 2.168 2.200 2.150 2.150 0 -0.03(-1.38%)
Mar 13, 2014 2.270 2.270 2.180 2.180 53,300 -0.09(-3.96%)
Mar 12, 2014 2.280 2.280 2.250 2.270 6,100 -0.02(-0.87%)
Mar 11, 2014 2.290 2.290 2.290 2.290 1,230 +0.01(+0.31%)
Mar 10, 2014 2.232 2.360 2.232 2.283 2,750 +0.08(+3.77%)
Mar 07, 2014 2.170 2.200 2.170 2.200 0 +0.01(+0.46%)
Mar 06, 2014 2.190 2.190 2.170 2.190 19,360 +0.01(+0.46%)
Mar 05, 2014 2.230 2.230 2.180 2.180 44,643 -0.04(-1.80%)
Mar 04, 2014 2.216 2.280 2.180 2.220 29,730 +0.00(+0.00%)
Mar 03, 2014 2.240 2.300 2.210 2.220 13,800 -0.02(-0.89%)
Feb 28, 2014 2.265 2.265 2.220 2.240 0 -0.07(-3.03%)
Feb 27, 2014 2.226 2.310 2.226 2.310 8,500 +0.09(+4.05%)
Feb 26, 2014 2.250 2.250 2.210 2.220 18,887 -0.06(-2.63%)
Feb 25, 2014 2.290 2.290 2.280 2.280 8,039 +0.00(+0.00%)
Feb 24, 2014 2.293 2.293 2.270 2.280 30,888 +0.01(+0.44%)
Feb 21, 2014 2.270 2.270 2.258 2.270 0 -0.08(-3.40%)
Feb 20, 2014 2.270 2.390 2.270 2.350 3,920 +0.12(+5.38%)
Feb 19, 2014 2.190 2.240 2.190 2.230 46,051 +0.03(+1.36%)
Feb 18, 2014 2.160 2.200 2.150 2.200 29,854 +0.07(+3.14%)
Feb 14, 2014 2.133 2.133 2.133 0 -0.05(-2.16%)
Feb 13, 2014 2.130 2.180 2.100 2.180 40,932 -0.01(-0.64%)
Feb 12, 2014 2.240 2.240 2.150 2.194 25,891 -0.05(-2.10%)
Feb 11, 2014 2.220 2.300 2.200 2.241 39,743 -0.06(-2.48%)
Feb 10, 2014 2.300 2.331 2.280 2.298 7,100 -0.00(-0.09%)
Feb 07, 2014 2.320 2.340 2.298 2.300 0 +0.02(+0.88%)
Feb 06, 2014 2.280 2.340 2.280 2.280 3,600 -0.04(-1.72%)
Feb 05, 2014 2.300 2.320 2.300 2.320 17,612 +0.02(+1.05%)
Feb 04, 2014 2.320 2.324 2.296 2.296 14,708 -0.02(-0.82%)
Feb 03, 2014 2.354 2.400 2.315 2.315 12,650 -0.05(-1.91%)
Jan 31, 2014 2.360 2.394 2.360 2.360 0 -0.07(-3.04%)
Jan 30, 2014 2.429 2.434 2.300 2.434 8,515 +0.01(+0.58%)
Jan 29, 2014 2.467 2.500 2.410 2.420 24,761 -0.13(-5.10%)
Jan 28, 2014 2.442 2.550 2.442 2.550 39,660 +0.05(+2.00%)
Jan 27, 2014 2.445 2.530 2.445 2.500 30,378 +0.00(+0.00%)
Jan 24, 2014 2.492 2.500 2.480 2.500 0 +0.03(+1.21%)
Jan 23, 2014 2.530 2.530 2.449 2.470 16,629 -0.06(-2.37%)
Jan 22, 2014 2.536 2.536 2.485 2.530 16,950 +0.02(+0.80%)
Jan 21, 2014 2.500 2.570 2.480 2.510 32,519 -0.04(-1.57%)
Jan 17, 2014 2.550 2.550 2.550 0 +0.01(+0.39%)
Jan 16, 2014 2.500 2.550 2.480 2.540 23,735 +0.02(+0.79%)
Jan 15, 2014 2.520 2.520 2.500 2.520 27,843 +0.05(+1.86%)
Jan 14, 2014 2.400 2.474 2.380 2.474 106,504 -0.07(-2.79%)
Jan 13, 2014 2.606 2.606 2.420 2.545 55,330 +0.11(+4.47%)
Jan 10, 2014 2.552 2.552 2.390 2.436 40,184 -0.13(-5.21%)
Jan 09, 2014 2.495 2.610 2.495 2.570 62,903 +0.01(+0.39%)
Jan 08, 2014 2.600 2.600 2.510 2.560 30,348 -0.08(-3.18%)
Jan 07, 2014 2.480 2.680 2.480 2.644 37,167 +0.07(+2.88%)
Jan 06, 2014 2.560 2.580 2.520 2.570 60,526 +0.00(+0.00%)
Jan 03, 2014 2.482 2.570 2.482 2.570 0 +0.07(+2.80%)
Jan 02, 2014 2.600 2.600 2.500 2.500 103,544 -0.06(-2.34%)
Dec 31, 2013 2.560 2.560 2.560 0 +0.02(+0.78%)
Dec 30, 2013 2.430 2.740 2.336 2.540 95,921 +0.39(+18.14%)
Dec 27, 2013 2.054 2.380 2.054 2.150 0 +0.19(+9.78%)
Dec 26, 2013 1.680 1.990 1.669 1.958 65,849 +0.32(+19.42%)
Dec 24, 2013 1.584 1.640 1.584 1.640 2,500 +0.00(+0.24%)
Dec 23, 2013 1.640 1.670 1.580 1.636 22,035 -0.03(-2.04%)
Dec 20, 2013 1.640 1.670 1.640 1.670 0 -0.01(-0.60%)
Dec 19, 2013 1.624 1.680 1.624 1.680 4,662 +0.08(+5.26%)
Dec 18, 2013 1.596 1.596 1.596 1.596 1,910 +0.04(+2.31%)
Dec 17, 2013 1.650 1.650 1.555 1.560 10,281 -0.12(-7.14%)
Dec 16, 2013 1.680 1.680 1.680 1.680 5,488 +0.02(+1.20%)
Dec 13, 2013 1.609 1.700 1.609 1.660 0 +0.06(+3.75%)
Dec 12, 2013 1.800 1.800 1.600 1.600 18,950 -0.20(-11.11%)
Dec 11, 2013 1.900 1.900 1.750 1.800 14,591 +0.00(+0.00%)
Dec 09, 2013 1.800 1.800 1.800 0 +0.05(+2.86%)
Dec 06, 2013 1.656 1.750 1.614 1.750 9,350 +0.10(+6.06%)
Dec 05, 2013 1.650 1.650 1.650 1.650 2,500 +0.00(+0.00%)
Dec 04, 2013 1.650 1.650 1.620 1.650 17,810 -0.01(-0.60%)
Dec 03, 2013 1.670 1.670 1.660 1.660 10,625 +0.01(+0.61%)
Dec 02, 2013 1.730 1.730 1.470 1.650 57,157 -0.23(-12.23%)
Nov 29, 2013 1.871 1.880 1.870 1.880 13,040 +0.01(+0.53%)
Nov 27, 2013 1.890 1.900 1.850 1.870 18,100 -0.03(-1.58%)
Nov 26, 2013 1.913 1.940 1.850 1.900 11,000 -0.05(-2.56%)
Nov 25, 2013 1.930 1.950 1.850 1.950 20,839 -0.06(-2.99%)
Nov 21, 2013 2.010 2.010 2.010 2.010 0 +0.04(+2.24%)
Nov 20, 2013 2.078 2.100 1.966 1.966 3,704 -0.03(-1.70%)
Nov 19, 2013 2.060 2.060 1.880 2.000 27,200 -0.02(-0.89%)
Nov 18, 2013 2.050 2.050 2.010 2.018 6,245 -0.16(-7.43%)
Nov 15, 2013 2.190 2.190 2.176 2.180 9,150 -0.02(-0.91%)
Nov 14, 2013 2.145 2.200 2.145 2.200 15,200 +0.15(+7.32%)
Nov 12, 2013 2.152 2.152 2.050 2.050 6,750 -0.06(-2.84%)
Nov 08, 2013 2.110 2.110 2.110 0 -0.09(-4.09%)
Nov 07, 2013 2.110 2.200 2.110 2.200 22,700 +0.07(+3.38%)
Nov 06, 2013 2.210 2.210 2.128 2.128 2,568 -0.02(-1.02%)
Nov 05, 2013 2.148 2.150 2.110 2.150 11,600 +0.08(+3.86%)
Nov 04, 2013 2.000 2.110 1.950 2.070 9,075 +0.05(+2.73%)
Nov 01, 2013 1.980 2.081 1.980 2.015 21,900 -0.11(-5.40%)
Oct 31, 2013 2.150 2.153 2.130 2.130 8,050 -0.07(-3.18%)
Oct 30, 2013 2.250 2.250 2.170 2.200 4,500 -0.02(-0.99%)
Oct 29, 2013 2.180 2.222 2.128 2.222 31,235 -0.06(-2.54%)
Oct 28, 2013 2.255 2.280 2.200 2.280 18,860 +0.01(+0.44%)
Oct 25, 2013 2.270 2.380 2.270 2.270 17,870 -0.07(-3.07%)
Oct 24, 2013 2.360 2.360 2.300 2.342 10,920 -0.06(-2.42%)
Oct 23, 2013 2.470 2.470 2.398 2.400 3,550 -0.01(-0.41%)
Oct 22, 2013 2.390 2.440 2.390 2.410 10,775 +0.07(+2.99%)
Oct 21, 2013 2.300 2.380 2.300 2.340 8,680 +0.04(+1.92%)
Oct 18, 2013 2.250 2.300 2.250 2.296 13,905 +0.20(+9.33%)
Oct 16, 2013 2.100 2.100 2.100 0 -0.05(-2.33%)
Oct 15, 2013 2.200 2.200 2.120 2.150 27,000 -0.19(-7.96%)
Oct 14, 2013 2.336 2.336 2.336 2.336 300 +0.10(+4.29%)
Oct 11, 2013 2.150 2.240 2.150 2.240 1,240 +0.10(+4.67%)
Oct 09, 2013 2.140 2.140 2.140 0 -0.02(-0.93%)
Oct 08, 2013 2.160 2.160 2.160 2.160 1,000 -0.04(-1.82%)
Oct 07, 2013 2.200 2.200 2.200 2.200 3,600 +0.01(+0.46%)
Oct 04, 2013 2.100 2.230 2.100 2.190 12,175 +0.03(+1.51%)
Oct 03, 2013 2.200 2.202 2.080 2.158 17,300 -0.09(-4.11%)
Oct 02, 2013 2.300 2.350 2.250 2.250 10,700 -0.10(-4.26%)
Oct 01, 2013 2.400 2.400 2.350 2.350 3,750 -0.06(-2.49%)
Sep 27, 2013 2.430 2.430 2.410 2.410 2,300 +0.05(+2.12%)
Sep 26, 2013 2.400 2.400 2.360 2.360 7,500 -0.05(-2.07%)
Sep 25, 2013 2.410 2.410 2.360 2.410 5,400 +0.02(+0.84%)
Sep 24, 2013 2.367 2.410 2.360 2.390 19,916 -0.04(-1.65%)
Sep 20, 2013 2.430 2.430 2.430 0 -0.01(-0.41%)
Sep 19, 2013 2.450 2.450 2.436 2.440 4,231 +0.02(+0.82%)
Sep 18, 2013 2.540 2.540 2.420 2.420 7,400 +0.07(+2.98%)
Sep 16, 2013 2.350 2.350 2.350 0 -0.02(-0.84%)
Sep 13, 2013 2.350 2.370 2.350 2.370 5,600 +0.09(+3.77%)
Sep 11, 2013 2.284 2.284 2.284 0 -0.09(-3.63%)
Sep 10, 2013 2.350 2.370 2.350 2.370 510 +0.09(+3.95%)
Sep 09, 2013 2.380 2.380 2.250 2.280 5,172 -0.09(-3.80%)
Sep 06, 2013 2.236 2.370 2.200 2.370 7,178 +0.12(+5.43%)
Sep 05, 2013 2.200 2.248 2.100 2.248 8,840 -0.00(-0.09%)
Sep 04, 2013 2.280 2.280 2.250 2.250 12,250 -0.03(-1.31%)
Sep 03, 2013 2.320 2.320 2.170 2.280 34,430 -0.11(-4.68%)
Aug 30, 2013 2.390 2.400 2.360 2.392 12,500 +0.00(+0.08%)
Aug 29, 2013 2.380 2.400 2.350 2.390 8,639 +0.09(+3.91%)
Aug 27, 2013 2.300 2.300 2.300 0 -0.10(-4.17%)
Aug 26, 2013 2.430 2.450 2.350 2.400 11,100 +0.01(+0.42%)
Aug 23, 2013 2.372 2.390 2.370 2.390 12,500 +0.01(+0.42%)
Aug 22, 2013 2.430 2.440 2.380 2.380 36,666 -0.01(-0.42%)
Aug 21, 2013 2.450 2.450 2.380 2.390 21,919 -0.04(-1.73%)
Aug 20, 2013 2.450 2.450 2.409 2.432 16,125 +0.06(+2.62%)
Aug 19, 2013 2.400 2.400 2.370 2.370 7,338 -0.02(-1.00%)
Aug 16, 2013 2.396 2.396 2.394 2.394 2,200 +0.02(+1.01%)
Aug 15, 2013 2.350 2.370 2.350 2.370 7,600 -0.02(-0.83%)
Aug 14, 2013 2.390 2.390 2.390 2.390 100 -0.06(-2.45%)
Aug 13, 2013 2.400 2.457 2.380 2.450 11,400 +0.07(+2.94%)
Aug 12, 2013 2.500 2.500 2.380 2.380 8,337 -0.02(-0.83%)
Aug 09, 2013 2.410 2.410 2.330 2.400 24,520 -0.02(-0.83%)
Aug 08, 2013 2.418 2.422 2.410 2.420 9,750 -0.03(-1.31%)
Aug 07, 2013 2.460 2.460 2.413 2.452 15,559 -0.13(-4.96%)
Aug 06, 2013 2.600 2.600 2.580 2.580 2,100 +0.13(+5.31%)
Aug 05, 2013 2.432 2.450 2.432 2.450 10,508 +0.08(+3.46%)
Aug 02, 2013 2.450 2.460 2.368 2.368 7,280 -0.08(-3.35%)
Aug 01, 2013 2.540 2.540 2.420 2.450 14,500 +0.00(+0.00%)
Jul 31, 2013 2.522 2.522 2.450 2.450 7,000 -0.10(-3.92%)
Jul 30, 2013 2.430 2.550 2.394 2.550 14,202 +0.03(+1.11%)
Jul 29, 2013 2.310 2.540 2.310 2.522 9,608 -0.06(-2.25%)
Jul 26, 2013 2.500 2.580 2.500 2.580 950 +0.03(+1.24%)
Jul 25, 2013 2.580 2.580 2.510 2.549 10,950 -0.02(-0.84%)
Jul 24, 2013 2.540 2.590 2.540 2.570 20,729 -0.03(-0.96%)
Jul 23, 2013 2.595 2.595 2.595 2.595 947 +0.05(+1.76%)
Jul 22, 2013 2.680 2.680 2.550 2.550 8,215 +0.04(+1.59%)
Jul 19, 2013 2.608 2.650 2.510 2.510 3,790 -0.17(-6.34%)
Jul 18, 2013 2.500 2.680 2.500 2.680 535 +0.11(+4.28%)
Jul 17, 2013 2.570 2.570 2.570 2.570 4,300 +0.00(+0.00%)
Jul 16, 2013 2.660 2.660 2.450 2.570 18,211 -0.06(-2.28%)
Jul 15, 2013 2.550 2.630 2.550 2.630 7,539 +0.01(+0.38%)
Jul 12, 2013 2.500 2.620 2.500 2.620 5,468 +0.10(+3.97%)
Jul 10, 2013 2.520 2.520 2.520 0 -0.03(-1.18%)
Jul 09, 2013 2.540 2.550 2.330 2.550 4,850 +0.02(+0.79%)
Jul 08, 2013 2.500 2.530 2.500 2.530 2,600 +0.05(+2.02%)
Jul 05, 2013 2.590 2.590 2.480 2.480 4,210 -0.12(-4.62%)
Jul 03, 2013 2.620 2.620 2.600 2.600 1,100 +0.11(+4.42%)
Jul 02, 2013 2.580 2.580 2.490 2.490 1,200 -0.07(-2.73%)
Jul 01, 2013 2.560 2.560 2.560 2.560 600 +0.01(+0.39%)
Jun 28, 2013 2.590 2.590 2.310 2.550 9,154 -0.10(-3.77%)
Jun 26, 2013 2.690 2.690 2.650 2.650 2,200 +0.08(+3.11%)
Jun 25, 2013 2.500 2.630 2.500 2.570 6,202 +0.07(+2.80%)
Jun 24, 2013 2.550 2.590 2.390 2.500 10,900 -0.15(-5.66%)
Jun 21, 2013 2.440 2.650 2.440 2.650 2,200 +0.23(+9.50%)
Jun 20, 2013 2.580 2.590 2.280 2.420 20,060 -0.43(-15.09%)
Jun 19, 2013 2.600 3.000 2.600 2.850 30,652 +0.25(+9.62%)
Jun 18, 2013 2.290 2.800 2.290 2.600 149,120 +0.31(+13.54%)
Jun 17, 2013 2.050 2.290 2.050 2.290 57,721 +0.21(+10.10%)
Jun 14, 2013 2.090 2.090 2.080 2.080 7,500 +0.08(+4.00%)
Jun 13, 2013 1.980 2.000 1.980 2.000 19,000 +0.06(+3.09%)
Jun 12, 2013 1.970 2.010 1.940 1.940 11,307 -0.07(-3.48%)
Jun 11, 2013 1.970 2.010 1.900 2.010 6,437 +0.06(+3.08%)
Jun 10, 2013 2.030 2.050 1.950 1.950 16,000 -0.09(-4.41%)
Jun 07, 2013 2.040 2.040 2.040 2.040 13,550 +0.08(+4.08%)
Jun 06, 2013 1.980 1.980 1.950 1.960 3,478 -0.05(-2.49%)
Jun 05, 2013 1.950 2.010 1.900 2.010 27,991 +0.06(+3.08%)
Jun 04, 2013 2.010 2.070 1.950 1.950 8,200 -0.07(-3.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.