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 31, 2016 1.530 1.650 1.530 1.620 9,942 +0.09(+5.88%)
May 27, 2016 1.530 1.530 1.530 0 +0.01(+0.66%)
May 26, 2016 1.500 1.800 1.500 1.520 23,039 +0.07(+4.83%)
May 25, 2016 1.450 1.450 1.440 1.450 19,943 +0.00(+0.00%)
May 24, 2016 1.430 1.470 1.430 1.450 35,620 -0.03(-2.03%)
May 23, 2016 1.450 1.520 1.440 1.480 41,349 -0.08(-5.43%)
May 20, 2016 1.590 1.595 1.541 1.565 5,830 +0.01(+0.97%)
May 19, 2016 1.510 1.570 1.440 1.550 20,689 -0.06(-3.73%)
May 18, 2016 1.700 1.708 1.590 1.610 57,314 -0.20(-11.05%)
May 17, 2016 1.912 1.920 1.760 1.810 64,942 -0.11(-5.73%)
May 16, 2016 1.922 1.958 1.910 1.920 53,196 -0.07(-3.52%)
May 13, 2016 1.930 1.990 1.910 1.990 14,184 +0.08(+4.19%)
May 12, 2016 1.990 2.050 1.910 1.910 21,309 +0.01(+0.53%)
May 11, 2016 1.946 2.000 1.900 1.900 10,760 -0.04(-2.06%)
May 10, 2016 2.010 2.070 1.940 1.940 46,350 -0.09(-4.43%)
May 09, 2016 2.070 2.070 2.030 2.030 13,561 -0.03(-1.46%)
May 06, 2016 2.090 2.090 2.058 2.060 15,050 -0.02(-0.96%)
May 05, 2016 2.080 2.100 2.070 2.080 14,057 +0.02(+0.97%)
May 04, 2016 2.100 2.100 2.060 2.060 39,462 -0.05(-2.37%)
May 03, 2016 2.100 2.120 2.100 2.110 14,850 +0.00(+0.00%)
May 02, 2016 2.170 2.170 2.110 2.110 28,885 -0.07(-3.21%)
Apr 29, 2016 2.180 2.230 2.165 2.180 14,973 -0.02(-0.91%)
Apr 28, 2016 2.290 2.290 2.160 2.200 25,583 -0.10(-4.35%)
Apr 27, 2016 2.290 2.330 2.265 2.300 8,445 +0.00(+0.00%)
Apr 26, 2016 2.440 2.440 2.300 2.300 43,309 -0.16(-6.50%)
Apr 25, 2016 2.420 2.460 2.420 2.460 27,535 +0.04(+1.65%)
Apr 22, 2016 2.440 2.440 2.360 2.420 28,017 +0.18(+8.04%)
Apr 21, 2016 2.460 2.460 2.210 2.240 6,168 +0.06(+2.75%)
Apr 20, 2016 2.210 2.250 2.180 2.180 15,204 +0.00(+0.00%)
Apr 19, 2016 2.210 2.210 2.120 2.180 19,380 +0.06(+2.83%)
Apr 18, 2016 2.190 2.190 1.940 2.120 7,261 -0.03(-1.40%)
Apr 15, 2016 2.190 2.190 2.110 2.150 14,900 +0.02(+0.94%)
Apr 14, 2016 2.108 2.150 2.108 2.130 35,444 -0.07(-3.18%)
Apr 13, 2016 2.250 2.250 2.170 2.200 30,444 +0.00(+0.00%)
Apr 12, 2016 2.180 2.250 2.100 2.200 50,811 +0.01(+0.46%)
Apr 11, 2016 2.170 2.200 2.150 2.190 31,142 +0.13(+6.31%)
Apr 08, 2016 2.140 2.140 2.000 2.060 18,664 +0.08(+4.04%)
Apr 07, 2016 1.900 2.030 1.890 1.980 5,271 +0.11(+5.88%)
Apr 06, 2016 1.810 1.870 1.810 1.870 24,850 +0.06(+3.31%)
Apr 05, 2016 1.835 1.880 1.790 1.810 9,600 +0.09(+5.36%)
Apr 04, 2016 1.760 1.760 1.700 1.718 3,474 -0.06(-3.32%)
Apr 01, 2016 1.750 1.800 1.750 1.777 5,175 +0.14(+8.35%)
Mar 31, 2016 1.646 1.650 1.640 1.640 5,535 -0.05(-2.96%)
Mar 30, 2016 1.690 1.690 1.690 1.690 170 +0.04(+2.42%)
Mar 29, 2016 1.660 1.660 1.610 1.650 1,700 +0.01(+0.61%)
Mar 28, 2016 1.616 1.660 1.600 1.640 28,298 -0.02(-1.20%)
Mar 24, 2016 1.660 1.660 1.660 0 -0.23(-12.17%)
Mar 23, 2016 1.850 1.890 1.850 1.890 3,475 +0.21(+12.50%)
Mar 22, 2016 1.680 1.680 1.680 1.680 151 -0.01(-0.59%)
Mar 21, 2016 1.680 1.690 1.680 1.690 344 +0.00(+0.00%)
Mar 18, 2016 1.690 1.690 1.690 1.690 596 +0.01(+0.60%)
Mar 17, 2016 1.450 1.725 1.450 1.680 1,473 +0.08(+5.26%)
Mar 16, 2016 1.640 1.690 1.596 1.596 1,950 -0.00(-0.25%)
Mar 15, 2016 1.620 1.620 1.582 1.600 7,495 -0.02(-1.23%)
Mar 14, 2016 1.580 1.620 1.500 1.620 16,649 +0.20(+14.08%)
Mar 11, 2016 1.610 1.610 1.420 1.420 18,669 -0.09(-5.96%)
Mar 10, 2016 1.520 1.520 1.500 1.510 8,640 +0.00(+0.00%)
Mar 09, 2016 1.485 1.510 1.485 1.510 9,102 -0.04(-2.58%)
Mar 08, 2016 1.530 1.550 1.530 1.550 650 -0.01(-0.64%)
Mar 07, 2016 1.560 1.560 1.560 1.560 1,850 +0.03(+1.96%)
Mar 04, 2016 1.530 1.530 1.530 1.530 250 +0.08(+5.52%)
Mar 03, 2016 1.490 1.490 1.450 1.450 1,550 -0.01(-0.68%)
Mar 02, 2016 1.460 1.460 1.460 1.460 3,375 +0.00(+0.00%)
Mar 01, 2016 1.440 1.460 1.440 1.460 2,845 -0.02(-1.35%)
Feb 29, 2016 1.480 1.500 1.480 1.480 10,865 +0.06(+4.23%)
Feb 25, 2016 1.420 1.420 1.420 0 -0.08(-5.33%)
Feb 22, 2016 1.500 1.500 1.500 0 -0.02(-1.32%)
Feb 19, 2016 1.520 1.520 1.520 1.520 1,260 +0.02(+1.33%)
Feb 18, 2016 1.570 1.570 1.500 1.500 6,300 +0.03(+2.04%)
Feb 17, 2016 1.500 1.520 1.470 1.470 8,010 -0.10(-6.37%)
Feb 16, 2016 1.580 1.580 1.527 1.570 27,582 -0.03(-1.88%)
Feb 12, 2016 1.600 1.600 1.600 0 +0.05(+3.23%)
Feb 11, 2016 1.550 1.550 1.550 1.550 150 +0.10(+6.89%)
Feb 10, 2016 1.450 1.450 1.450 1.450 2,100 -0.10(-6.45%)
Feb 09, 2016 1.600 1.600 1.550 1.550 11,140 +0.08(+5.49%)
Feb 08, 2016 1.620 1.490 1.469 1.469 2,900 -0.01(-0.72%)
Feb 05, 2016 1.480 1.480 1.480 1.480 10,010 -0.02(-1.34%)
Feb 03, 2016 1.500 1.500 1.500 5 +0.00(+0.00%)
Feb 02, 2016 1.500 1.500 1.500 1.500 3,400 -0.05(-3.23%)
Feb 01, 2016 1.550 1.550 1.510 1.550 12,858 -0.02(-1.27%)
Jan 29, 2016 1.554 1.570 1.554 1.570 6,038 +0.16(+11.35%)
Jan 27, 2016 1.410 1.410 1.410 0 -0.13(-8.44%)
Jan 26, 2016 1.550 1.550 1.540 1.540 1,500 +0.12(+8.45%)
Jan 25, 2016 1.420 1.420 1.420 1.420 870 +0.04(+3.05%)
Jan 22, 2016 1.410 1.410 1.378 1.378 18,311 -0.03(-2.27%)
Jan 21, 2016 1.400 1.410 1.400 1.410 14,200 +0.06(+4.44%)
Jan 20, 2016 1.390 1.390 1.350 1.350 5,402 -0.03(-2.17%)
Jan 19, 2016 1.389 1.389 1.380 1.380 666 -0.01(-0.71%)
Jan 15, 2016 1.390 1.390 1.390 0 +0.01(+1.08%)
Jan 14, 2016 1.390 1.390 1.360 1.375 11,032 -0.00(-0.36%)
Jan 13, 2016 1.380 1.380 1.380 1.380 6,091 -0.02(-1.43%)
Jan 12, 2016 1.418 1.420 1.394 1.400 6,495 -0.02(-1.41%)
Jan 11, 2016 1.420 1.420 1.370 1.420 37,411 +0.01(+0.71%)
Jan 08, 2016 1.403 1.410 1.370 1.410 24,970 +0.01(+0.71%)
Jan 07, 2016 1.400 1.400 1.370 1.400 8,280 -0.02(-1.41%)
Jan 06, 2016 1.490 1.490 1.420 1.420 23,871 -0.09(-5.96%)
Jan 05, 2016 1.500 1.510 1.500 1.510 10,660 +0.02(+1.34%)
Jan 04, 2016 1.480 1.510 1.450 1.490 18,222 +0.01(+0.68%)
Dec 31, 2015 1.480 1.480 1.480 0 +0.03(+2.07%)
Dec 30, 2015 1.448 1.570 1.400 1.450 10,500 +0.01(+0.69%)
Dec 29, 2015 1.440 1.440 1.440 1.440 4,705 +0.00(+0.00%)
Dec 28, 2015 1.360 1.450 1.360 1.440 20,390 +0.07(+5.11%)
Dec 24, 2015 1.370 1.370 1.370 0 -0.03(-2.14%)
Dec 23, 2015 1.440 1.452 1.400 1.400 30,392 -0.04(-2.78%)
Dec 22, 2015 1.460 1.460 1.360 1.440 31,055 -0.03(-2.04%)
Dec 21, 2015 1.420 1.470 1.420 1.470 29,329 -0.02(-1.34%)
Dec 18, 2015 1.430 1.490 1.430 1.490 24,665 +0.00(+0.27%)
Dec 17, 2015 1.500 1.500 1.430 1.486 9,294 -0.01(-0.93%)
Dec 16, 2015 1.460 1.500 1.460 1.500 2,913 +0.10(+7.14%)
Dec 15, 2015 1.472 1.472 1.400 1.400 1,805 -0.15(-9.68%)
Dec 14, 2015 1.490 1.550 1.460 1.550 34,504 +0.12(+8.40%)
Dec 11, 2015 1.430 1.430 1.430 1.430 3,000 +0.04(+2.87%)
Dec 10, 2015 1.464 1.464 1.390 1.390 18,442 -0.16(-10.32%)
Dec 09, 2015 1.480 1.600 1.480 1.550 15,560 +0.05(+3.33%)
Dec 08, 2015 1.450 1.500 1.450 1.500 300 +0.09(+6.38%)
Dec 07, 2015 1.471 1.471 1.400 1.410 3,160 -0.07(-4.73%)
Dec 03, 2015 1.480 1.480 1.480 0 -0.02(-1.33%)
Dec 02, 2015 1.400 1.500 1.400 1.500 2,500 +0.10(+7.15%)
Dec 01, 2015 1.400 1.400 1.399 1.400 7,550 -0.03(-2.10%)
Nov 25, 2015 1.430 1.430 1.430 0 +0.01(+0.70%)
Nov 24, 2015 1.420 1.420 1.350 1.420 13,775 -0.05(-3.40%)
Nov 23, 2015 1.470 0 -0.03(-2.00%)
Nov 20, 2015 1.500 1.500 1.500 1.500 2,000 -0.01(-0.66%)
Nov 19, 2015 1.510 1.510 1.510 1.510 300 +0.06(+4.14%)
Nov 18, 2015 1.450 1.450 1.450 1.450 5,360 -0.03(-2.03%)
Nov 17, 2015 1.480 1.480 1.480 1.480 14,265 +0.03(+2.21%)
Nov 16, 2015 1.448 1.448 1.448 1.448 200 +0.05(+3.43%)
Nov 13, 2015 1.490 1.490 1.400 1.400 3,140 -0.03(-2.10%)
Nov 12, 2015 1.470 1.470 1.430 1.430 4,415 -0.04(-2.72%)
Nov 11, 2015 1.470 1.470 1.470 1.470 220 +0.06(+4.26%)
Nov 10, 2015 1.480 1.480 1.370 1.410 28,025 -0.08(-5.37%)
Nov 09, 2015 1.560 1.560 1.490 1.490 18,637 -0.05(-3.43%)
Nov 06, 2015 1.543 1.543 1.543 1.543 312 +0.00(+0.19%)
Nov 05, 2015 1.550 1.560 1.530 1.540 22,927 -0.01(-0.65%)
Nov 04, 2015 1.580 1.580 1.550 1.550 1,296 +0.03(+1.98%)
Nov 02, 2015 1.520 1.520 1.520 50 -0.04(-2.56%)
Oct 30, 2015 1.573 1.573 1.540 1.560 16,800 -0.02(-1.27%)
Oct 29, 2015 1.590 1.590 1.560 1.580 12,300 +0.00(+0.00%)
Oct 28, 2015 1.650 1.650 1.560 1.580 7,022 -0.05(-3.07%)
Oct 27, 2015 1.630 1.670 1.630 1.630 6,275 +0.00(+0.00%)
Oct 26, 2015 1.630 1.630 1.630 1.630 3,678 +0.03(+1.88%)
Oct 23, 2015 1.608 1.608 1.570 1.600 4,508 +0.00(+0.06%)
Oct 22, 2015 1.570 1.670 1.550 1.599 16,635 +0.02(+1.20%)
Oct 21, 2015 1.570 1.600 1.570 1.580 4,015 +0.01(+0.63%)
Oct 20, 2015 1.610 1.610 1.530 1.570 11,707 -0.20(-11.49%)
Oct 15, 2015 1.774 1.774 1.774 0 +0.02(+1.37%)
Oct 14, 2015 1.720 1.820 1.720 1.750 9,011 -0.02(-1.13%)
Oct 13, 2015 1.650 1.950 1.650 1.770 21,805 +0.02(+1.14%)
Oct 12, 2015 1.790 1.790 1.750 1.750 3,767 +0.01(+0.57%)
Oct 09, 2015 1.620 1.740 1.620 1.740 2,658 +0.16(+10.13%)
Oct 08, 2015 1.610 1.640 1.580 1.580 7,879 +0.00(+0.00%)
Oct 07, 2015 1.520 1.580 1.520 1.580 6,417 +0.16(+11.27%)
Oct 06, 2015 1.430 1.430 1.410 1.420 76,679 +0.07(+5.19%)
Oct 05, 2015 1.270 1.360 1.270 1.350 39,300 +0.10(+7.66%)
Oct 02, 2015 1.270 1.270 1.250 1.254 10,689 +0.02(+1.33%)
Oct 01, 2015 1.340 1.340 1.230 1.238 43,184 -0.10(-7.65%)
Sep 30, 2015 1.260 1.400 1.160 1.340 74,750 +0.25(+22.94%)
Sep 29, 2015 1.000 1.090 1.000 1.090 2,859 +0.02(+1.87%)
Sep 28, 2015 1.070 1.070 1.070 1.070 1,800 +0.02(+1.90%)
Sep 25, 2015 1.080 1.080 1.040 1.050 18,000 +0.06(+6.07%)
Sep 24, 2015 1.000 1.000 0.9452 0.9899 12,000 -0.02(-1.99%)
Sep 23, 2015 0.9500 1.010 0.9500 1.010 800 +0.02(+1.97%)
Sep 22, 2015 1.000 1.000 0.9500 0.9905 6,200 -0.03(-2.89%)
Sep 18, 2015 1.020 1.020 1.020 0 -0.03(-2.86%)
Sep 14, 2015 1.050 1.050 1.050 0 +0.03(+2.94%)
Sep 11, 2015 1.020 1.020 1.016 1.020 18,100 +0.03(+3.03%)
Sep 10, 2015 0.9250 0.9900 0.9250 0.9900 13,078 +0.05(+5.32%)
Sep 09, 2015 1.020 1.020 0.9400 0.9400 44,990 -0.10(-9.62%)
Sep 08, 2015 1.020 1.050 1.020 1.040 17,941 +0.04(+4.00%)
Sep 04, 2015 1.000 1.000 1.000 0 -0.10(-9.10%)
Sep 03, 2015 1.100 1.100 1.100 1.100 1,368 -0.01(-0.89%)
Sep 02, 2015 1.170 1.170 1.110 1.110 2,046 -0.04(-3.47%)
Sep 01, 2015 1.150 1.150 1.150 1.150 1,324 -0.00(-0.01%)
Aug 31, 2015 1.175 1.200 1.150 1.150 1,222 +0.03(+2.68%)
Aug 25, 2015 1.120 1.120 1.120 0 -0.03(-2.62%)
Aug 24, 2015 1.154 1.155 1.120 1.150 24,203 -0.08(-6.50%)
Aug 21, 2015 1.060 1.230 1.050 1.230 13,642 +0.09(+7.89%)
Aug 19, 2015 1.140 1.140 1.140 0 -0.08(-6.56%)
Aug 17, 2015 1.220 1.220 1.220 0 -0.14(-10.29%)
Aug 13, 2015 1.360 1.360 1.360 0 +0.16(+13.33%)
Aug 12, 2015 1.100 1.200 1.100 1.200 4,267 +0.10(+9.09%)
Aug 11, 2015 1.190 1.190 1.100 1.100 3,586 +0.00(+0.00%)
Aug 10, 2015 1.042 1.100 1.010 1.100 9,603 -0.05(-4.35%)
Aug 07, 2015 1.170 1.170 1.150 1.150 19,725 -0.07(-5.75%)
Aug 06, 2015 1.220 1.220 1.220 1.220 1,500 -0.08(-6.15%)
Aug 05, 2015 1.180 1.300 1.180 1.300 1,700 +0.00(+0.00%)
Aug 04, 2015 1.330 1.330 1.300 1.300 2,600 +0.05(+4.00%)
Jul 29, 2015 1.250 1.250 1.250 0 -0.01(-0.79%)
Jul 28, 2015 1.260 1.260 1.260 1.260 2,516 +0.02(+1.29%)
Jul 27, 2015 1.230 1.244 1.230 1.244 2,511 -0.12(-8.53%)
Jul 24, 2015 1.360 1.360 1.360 1.360 350 -0.08(-5.56%)
Jul 23, 2015 1.490 1.490 1.290 1.440 1,350 -0.04(-2.70%)
Jul 22, 2015 1.480 1.490 1.480 1.480 4,673 -0.01(-0.67%)
Jul 21, 2015 1.390 1.510 1.390 1.490 4,645 +0.11(+7.97%)
Jul 20, 2015 1.350 1.380 1.350 1.380 3,125 +0.14(+11.30%)
Jul 16, 2015 1.240 1.240 1.240 0 -0.08(-6.06%)
Jul 15, 2015 1.320 1.320 1.320 1.320 185 +0.02(+1.53%)
Jul 14, 2015 1.300 1.300 1.300 1.300 1,500 +0.00(+0.00%)
Jul 10, 2015 1.300 1.300 1.300 0 +0.01(+1.01%)
Jul 09, 2015 1.270 1.287 1.260 1.287 3,200 -0.03(-2.50%)
Jul 08, 2015 1.320 1.320 1.320 1.320 347 +0.02(+1.54%)
Jul 07, 2015 1.295 1.310 1.295 1.300 300 +0.04(+3.17%)
Jul 06, 2015 1.150 1.320 1.150 1.260 5,305 -0.05(-3.81%)
Jul 02, 2015 1.310 1.310 1.310 0 +0.01(+0.76%)
Jun 30, 2015 1.300 1.300 1.300 0 -0.03(-2.26%)
Jun 26, 2015 1.330 1.330 1.330 0 +0.06(+4.72%)
Jun 24, 2015 1.270 1.270 1.270 50 -0.05(-3.79%)
Jun 22, 2015 1.320 1.320 1.320 0 +0.02(+1.54%)
Jun 19, 2015 1.360 1.360 1.300 1.300 8,830 -0.05(-3.56%)
Jun 18, 2015 1.370 1.370 1.348 1.348 719 +0.10(+7.83%)
Jun 17, 2015 1.250 1.250 1.250 1.250 1,600 +0.03(+2.47%)
Jun 15, 2015 1.220 1.220 1.220 0 -0.05(-3.94%)
Jun 12, 2015 1.278 1.310 1.270 1.270 4,852 -0.05(-3.79%)
Jun 11, 2015 1.320 1.320 1.317 1.320 10,317 +0.01(+0.76%)
Jun 10, 2015 1.320 1.320 1.310 1.310 16,875 +0.02(+1.16%)
Jun 09, 2015 1.300 1.300 1.295 1.295 3,200 +0.00(+0.39%)
Jun 05, 2015 1.290 1.290 1.290 0 -0.02(-1.53%)
Jun 04, 2015 1.330 1.400 1.300 1.310 58,361 -0.13(-9.03%)
Jun 03, 2015 1.382 1.450 1.350 1.440 47,400 +0.11(+8.27%)
Jun 02, 2015 1.300 1.440 1.300 1.330 23,850 -0.01(-0.75%)
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.