NasdaqGM - Nasdaq Real Time Price USD

Anteris Technologies Global Corp. (AVR)

3.9350
+0.4250
+(12.45%)
As of 10:11:28 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20253.63003.93503.63003.93503.935028,699
Apr 22, 20253.19003.65003.10003.51003.5100286,300
Apr 21, 20252.88003.24902.85503.14003.1400324,500
Apr 17, 20252.85002.91102.64002.87502.8750269,500
Apr 16, 20253.01003.23002.73502.85002.8500249,800
Apr 15, 20252.60003.08002.60003.07003.0700474,800
Apr 14, 20252.56002.70002.34002.58002.5800501,700
Apr 11, 20253.01003.10502.43002.47002.4700214,900
Apr 10, 20253.20003.20002.85002.94502.9450145,100
Apr 9, 20252.63003.25502.59003.20003.2000437,100
Apr 8, 20253.00003.07002.60502.68002.6800301,200
Apr 7, 20253.18003.22002.80002.90002.9000293,200
Apr 4, 20253.14003.58002.94003.22003.2200392,900
Apr 3, 20253.51003.60003.29503.29503.2950229,400
Apr 2, 20253.36003.78003.05003.65003.6500448,600
Apr 1, 20253.65003.81003.27003.40003.4000269,000
Mar 31, 20253.70003.80003.50003.64003.6400326,500
Mar 28, 20254.20004.28003.71003.80003.8000309,800
Mar 27, 20254.67004.76004.17004.20504.2050200,700
Mar 26, 20255.04005.04004.50004.66004.6600180,400
Mar 25, 20255.05005.06004.55004.92004.9200319,900
Mar 24, 20255.27005.29304.83505.12005.1200561,300
Mar 21, 20255.86006.19505.07005.17505.17502,037,500
Mar 20, 20256.14006.68005.74005.76005.7600180,700
Mar 19, 20256.30006.57006.01006.21006.2100191,000
Mar 18, 20256.71006.99006.20006.32006.3200132,400
Mar 17, 20256.86007.08506.60006.72006.7200128,500
Mar 14, 20256.78006.97006.77006.86006.8600197,100
Mar 13, 20257.04007.41006.50006.83006.830064,200
Mar 12, 20257.51007.90007.09907.28007.2800206,200
Mar 11, 20257.03007.42006.77007.37007.370080,900
Mar 10, 20257.48007.48006.90007.06007.0600144,300
Mar 7, 20257.91008.08007.20007.56007.560099,100
Mar 6, 20257.90008.36007.84507.89007.8900188,200
Mar 5, 20257.43008.31007.43007.98007.9800111,600
Mar 4, 20257.15007.58007.06707.43007.430056,700
Mar 3, 20257.07007.64006.87507.17007.170062,700
Feb 28, 20257.05007.38006.79507.00007.0000100,100
Feb 27, 20257.61007.94007.05007.05007.050091,900
Feb 26, 20257.03008.00007.00007.61007.6100112,700
Feb 25, 20257.19007.92007.02007.17007.1700124,100
Feb 24, 20258.25008.27007.02007.27007.2700147,600
Feb 21, 20258.35008.72008.18008.25008.2500127,100
Feb 20, 20258.18008.71407.93008.27008.2700153,400
Feb 19, 20258.55008.55008.13008.18008.180072,400
Feb 18, 20258.25008.79008.25008.65508.6550173,000
Feb 14, 20257.66008.01007.44007.99007.990099,900
Feb 13, 20258.18008.32007.79007.84007.8400101,000
Feb 12, 20257.67008.50807.50108.17008.1700192,300
Feb 11, 20256.84007.90006.69507.65007.6500210,500
Feb 10, 20256.20006.77106.05006.60006.6000152,300
Feb 7, 20256.15006.20006.07006.20006.200054,800
Feb 6, 20256.21006.21006.10006.19006.190070,800
Feb 5, 20256.19006.24006.10006.20006.200034,900
Feb 4, 20256.29006.29006.12006.18006.180044,800
Feb 3, 20256.20006.20506.15506.20006.2000116,300
Jan 31, 20255.96006.29005.94006.20006.2000285,400
Jan 30, 20256.08006.08005.92005.98005.980078,900
Jan 29, 20255.98006.00005.89005.95005.950077,500
Jan 28, 20256.00506.01005.95806.00006.000041,900
Jan 27, 20256.00006.01005.94006.00006.000064,500
Jan 24, 20255.99006.00005.91005.99005.990045,300
Jan 23, 20256.00006.02005.83005.96005.960097,200
Jan 22, 20255.82006.00005.82005.99005.990067,800
Jan 21, 20256.00006.00005.81005.88005.880048,000
Jan 17, 20255.94006.00005.90005.99005.990052,500
Jan 16, 20255.84006.02005.80006.00006.0000918,600
Jan 15, 20255.64006.00005.64005.87005.870062,200
Jan 14, 20255.60005.79005.60005.61005.610042,800
Jan 13, 20256.00006.10005.60005.60005.600082,000
Jan 10, 20255.90006.04005.79006.00006.0000319,200
Jan 8, 20255.84005.93005.62605.63005.6300157,500
Jan 7, 20255.95005.98905.73005.75005.7500422,300
Jan 6, 20255.53005.61005.45005.61005.6100114,600
Jan 3, 20255.39005.59005.35005.59005.5900104,400
Jan 2, 20255.46005.60005.25005.55005.550065,100
Dec 31, 20245.58005.59005.40005.58005.580033,700
Dec 30, 20245.50005.59005.30005.58005.5800109,900
Dec 27, 20245.62005.62005.40005.61005.6100234,900
Dec 26, 20245.50005.60005.40005.49005.490048,600
Dec 24, 20245.46005.74005.27005.52005.520042,100
Dec 23, 20245.67005.67005.46005.51005.510045,300
Dec 20, 20245.70005.74605.55005.58005.580072,000
Dec 19, 20245.79005.90005.58005.78005.780062,200
Dec 18, 20245.62005.84005.55005.70005.7000177,100
Dec 17, 20245.64005.75005.40005.66005.6600173,900
Dec 16, 20245.75005.85005.41005.50005.5000436,400
Dec 13, 20246.00006.00005.10005.60005.60002,207,500

Related Tickers

BLFS BioLife Solutions, Inc.
24.56
+12.18%
 
BA3.SG Azenta Inc
22.20
+0.91%
 
KMTS Kestra Medical Technologies, Ltd. Common Stock
24.25
+1.04%
 
ATRC AtriCure, Inc.
34.10
+6.63%
 
STXS Stereotaxis, Inc.
2.0300
+2.02%
 
STSSW Sharps Technology, Inc.
0.0130
+19.27%
 
AZTA Azenta, Inc.
26.96
+7.62%
 
PLSE Pulse Biosciences, Inc.
18.94
+3.67%
 
AVTR Avantor, Inc.
16.01
+4.74%
 
EKSO Ekso Bionics Holdings, Inc.
0.4200
+4.22%