Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

AVITA Medical, Inc. (RCEL)

Compare
9.00
-0.02
(-0.22%)
As of 9:55:47 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20258.979.188.979.009.0014,136
Apr 16, 20258.869.298.869.029.02151,900
Apr 15, 20258.969.368.669.239.23190,100
Apr 14, 20258.769.288.278.958.95156,600
Apr 11, 20258.358.678.158.628.62151,200
Apr 10, 20258.678.868.368.638.63172,800
Apr 9, 20257.578.817.448.718.71312,300
Apr 8, 20258.168.227.537.677.67202,200
Apr 7, 20257.157.906.957.767.76255,700
Apr 4, 20257.407.556.907.507.50456,800
Apr 3, 20257.457.797.447.517.51366,300
Apr 2, 20258.018.427.507.817.81301,100
Apr 1, 20258.358.357.888.178.17164,100
Mar 31, 20258.508.538.138.148.14234,400
Mar 28, 20259.199.198.668.738.7399,600
Mar 27, 20258.969.348.959.229.22108,600
Mar 26, 20259.299.388.919.009.00135,000
Mar 25, 20259.369.419.189.389.3886,100
Mar 24, 20259.079.379.019.329.32106,100
Mar 21, 20259.189.188.858.968.96249,800
Mar 20, 20259.529.819.289.289.2891,100
Mar 19, 20259.239.758.989.719.71175,200
Mar 18, 20259.009.508.759.259.25204,500
Mar 17, 20258.589.128.549.039.03238,800
Mar 14, 20258.388.668.358.558.55160,100
Mar 13, 20258.918.918.308.318.31188,700
Mar 12, 20258.498.998.388.988.98286,300
Mar 11, 20258.508.918.328.378.37470,200
Mar 10, 20258.208.418.128.328.32243,800
Mar 7, 20258.358.538.068.308.30226,300
Mar 6, 20258.378.728.268.278.27277,300
Mar 5, 20258.608.898.508.528.52347,800
Mar 4, 20258.648.868.378.768.76205,000
Mar 3, 20259.119.648.688.738.73158,000
Feb 28, 20258.879.128.769.109.10155,100
Feb 27, 20259.609.748.898.908.90157,700
Feb 26, 20259.479.829.319.629.62128,300
Feb 25, 20259.429.639.109.499.49182,500
Feb 24, 20259.759.829.419.419.41145,400
Feb 21, 202510.2810.409.539.759.75259,700
Feb 20, 202510.3110.319.789.959.95249,500
Feb 19, 202510.2010.5010.0310.2210.22154,100
Feb 18, 202510.9211.0010.1310.3410.34322,700
Feb 14, 20259.9211.259.7010.5710.57952,300
Feb 13, 20258.659.148.628.788.78229,600
Feb 12, 20258.618.748.378.618.61140,000
Feb 11, 20258.729.008.668.708.7084,800
Feb 10, 20258.778.998.698.808.80139,500
Feb 7, 20259.109.118.648.688.68190,000
Feb 6, 20259.409.509.149.149.14164,300
Feb 5, 20259.229.469.059.449.4489,300
Feb 4, 20258.879.188.859.169.1662,000
Feb 3, 20258.869.018.718.878.8788,400
Jan 31, 20259.449.509.059.109.10111,300
Jan 30, 20259.509.609.429.479.4783,000
Jan 29, 20259.539.669.099.409.40101,500
Jan 28, 20259.349.719.339.539.53122,100
Jan 27, 20259.259.529.009.329.32119,800
Jan 24, 20258.989.688.989.329.32164,000
Jan 23, 20258.409.018.358.958.95214,400
Jan 22, 20258.728.888.448.488.48212,400
Jan 21, 20258.758.928.558.738.73170,900
Jan 17, 20258.708.788.558.658.65179,000
Jan 16, 20258.889.008.538.548.54210,000
Jan 15, 20259.199.198.708.928.92175,400
Jan 14, 20259.039.428.698.898.89178,900
Jan 13, 20259.079.098.668.828.82409,600
Jan 10, 20259.219.508.879.149.14583,700
Jan 8, 202510.2710.328.518.948.941,385,900
Jan 7, 202513.7214.1613.5914.0614.06177,800
Jan 6, 202513.4313.9313.3013.6513.65155,300
Jan 3, 202512.7913.5512.7413.2413.24109,700
Jan 2, 202513.0213.2512.6412.7912.7999,700
Dec 31, 202413.3513.3512.6412.8012.80152,300
Dec 30, 202413.3313.6912.9913.2113.21163,600
Dec 27, 202413.6513.9513.0313.4913.49211,200
Dec 26, 202412.7413.5512.7413.1713.17222,300
Dec 24, 202412.9313.3712.5512.9112.91175,700
Dec 23, 202411.7711.9511.6511.7511.75105,200
Dec 20, 202411.4512.1411.4511.7711.77154,200
Dec 19, 202411.4711.9311.3011.4811.48137,800
Dec 18, 202412.6212.6811.4211.5611.56124,900
Dec 17, 202412.4112.7512.1912.5212.5287,200
Dec 16, 202412.2212.6812.2112.5312.5368,400
Dec 13, 202412.7912.7912.0612.2112.2196,500
Dec 12, 202413.0713.4112.5712.8112.8175,100
Dec 11, 202413.3013.4212.8913.2313.2360,900
Dec 10, 202413.7613.9113.2013.2113.2197,600
Dec 9, 202413.1613.7613.0813.7013.7075,600
Dec 6, 202412.5913.2112.2913.0813.08102,700
Dec 5, 202412.6812.8212.3412.4412.4479,600
Dec 4, 202413.4113.4912.6312.8512.85122,000
Dec 3, 202412.8613.8412.8613.3213.32150,700
Dec 2, 202412.6313.0912.6313.0013.0081,700
Nov 29, 202412.9312.9612.7212.8212.8241,900
Nov 27, 202412.9413.0412.6312.8512.8556,300
Nov 26, 202412.9513.0112.6912.8912.8965,000
Nov 25, 202413.5213.7013.0213.0713.07109,200
Nov 22, 202412.8313.6712.8313.3413.34143,200
Nov 21, 202413.1813.4512.5812.8712.87121,800
Nov 20, 202413.0413.8212.9513.0513.05184,300
Nov 19, 202412.3013.1012.3012.9612.9689,200
Nov 18, 202412.0112.6711.6312.4312.43141,200
Nov 15, 202412.5812.5811.6511.9511.9592,000
Nov 14, 202412.5713.1912.5312.5812.58162,400
Nov 13, 202412.7113.3712.2412.8712.87128,700
Nov 12, 202412.1212.7311.9112.6612.66147,800
Nov 11, 202411.6812.2511.1612.2012.20129,400
Nov 8, 202412.0012.1111.4011.9511.95229,100
Nov 7, 202412.3212.6411.9912.4012.40133,400
Nov 6, 202411.8912.2211.5912.1912.19168,500
Nov 5, 202411.0311.4611.0311.4011.40104,800
Nov 4, 202410.2911.5510.1011.1711.17150,400
Nov 1, 202410.1610.5010.1010.3010.3071,600
Oct 31, 202410.4610.4910.0510.1010.1055,600
Oct 30, 202410.2310.6010.1310.3910.3943,600
Oct 29, 202410.4710.5310.2110.3310.3358,600
Oct 28, 202410.2910.639.9810.5210.5272,800
Oct 25, 202410.3210.4010.0910.1310.1346,900
Oct 24, 202410.4810.5210.1210.1310.1346,200
Oct 23, 202410.4910.8510.2510.3910.3967,500
Oct 22, 202410.1110.7110.1110.6410.6443,400
Oct 21, 202410.6210.7110.3510.5210.5234,900
Oct 18, 202410.4810.7410.4010.6310.6349,000
Oct 17, 202410.6710.6910.3810.4710.4738,600
Oct 16, 202410.4310.9010.2610.6910.6976,100
Oct 15, 202410.3410.4310.1010.4210.4268,100
Oct 14, 202410.3610.5210.0210.4110.4178,000
Oct 11, 20249.8610.339.8410.3110.3180,000
Oct 10, 20249.9110.049.749.899.8987,300
Oct 9, 202410.1310.599.9210.1210.1264,900
Oct 8, 202410.5310.6010.1310.1410.1460,100
Oct 7, 202410.7610.7610.3410.4610.4649,400
Oct 4, 202411.0111.0510.6110.8210.8290,100
Oct 3, 202411.0011.0110.6010.7910.7978,100
Oct 2, 202410.4711.1110.2811.0111.01128,000
Oct 1, 202410.6510.6710.3610.5510.5586,200
Sep 30, 202410.7310.9810.5810.7210.7285,300
Sep 27, 202410.7310.9010.5810.7410.7471,000
Sep 26, 202410.5510.7110.4010.5810.5866,000
Sep 25, 202410.5310.5510.2410.4110.41104,500
Sep 24, 202410.6710.6710.2510.5710.5760,100
Sep 23, 202411.0011.0210.4710.5610.56145,300
Sep 20, 202410.8711.0210.6910.8710.87298,000
Sep 19, 202410.7810.9310.5010.8310.83152,400
Sep 18, 202410.2410.7110.0310.4210.42136,000
Sep 17, 202410.4210.4210.0010.2610.2697,900
Sep 16, 202410.3110.7810.1210.2610.2697,100
Sep 13, 20249.8010.549.5010.2610.26259,800
Sep 12, 20249.609.779.389.709.7092,800
Sep 11, 20249.309.629.039.579.57114,900
Sep 10, 20249.059.528.879.409.40142,700
Sep 9, 20248.889.168.759.079.0766,400
Sep 6, 20248.808.938.758.848.8493,200
Sep 5, 20248.969.048.718.908.9070,300
Sep 4, 20248.569.098.229.019.01120,400
Sep 3, 20249.259.368.558.598.59104,200
Aug 30, 20249.119.399.029.369.36100,100
Aug 29, 20249.239.509.089.119.1173,500
Aug 28, 20249.099.269.029.119.1180,200
Aug 27, 20249.269.278.879.169.1644,400
Aug 26, 20249.379.549.219.399.3996,200
Aug 23, 20248.709.408.709.349.34123,200
Aug 22, 20249.199.228.728.778.7749,300
Aug 21, 20248.989.268.869.239.23105,900
Aug 20, 20249.059.248.758.878.87129,300
Aug 19, 20249.089.258.929.089.08123,000
Aug 16, 20249.289.599.039.089.08188,700
Aug 15, 20249.249.388.889.319.31126,300
Aug 14, 20249.629.708.788.998.99275,200
Aug 13, 20249.349.689.229.619.61188,700
Aug 12, 20249.8210.049.549.589.58268,300
Aug 9, 20248.529.768.329.579.57428,200
Aug 8, 20248.158.317.847.937.93263,100
Aug 7, 20248.328.577.988.008.00211,900
Aug 6, 20247.998.317.908.078.07248,600
Aug 5, 20247.738.087.557.897.89188,800
Aug 2, 20248.438.657.718.258.25255,100
Aug 1, 20249.8010.058.458.738.73250,200
Jul 31, 202410.0110.179.479.809.80181,500
Jul 30, 20249.8810.109.769.959.9559,000
Jul 29, 202410.1010.159.579.889.88132,800
Jul 26, 202410.4510.4810.0010.1310.1368,600
Jul 25, 20249.9510.599.7710.2010.20120,900
Jul 24, 202410.2710.3710.0410.0610.0672,100
Jul 23, 20249.8310.499.6610.3910.39137,500
Jul 22, 20249.699.969.379.919.9192,300
Jul 19, 20249.9610.079.419.679.67124,700
Jul 18, 202410.1410.329.749.969.96125,900
Jul 17, 202410.2910.399.9010.2410.24157,700
Jul 16, 20249.9310.449.7910.4010.40202,200
Jul 15, 20249.369.929.209.869.86174,500
Jul 12, 20248.969.438.809.369.36162,600
Jul 11, 20248.538.948.508.798.79176,200
Jul 10, 20248.518.558.148.318.3193,900
Jul 9, 20248.218.498.148.498.49116,300
Jul 8, 20248.188.488.148.298.29121,400
Jul 5, 20247.798.097.728.078.07143,700
Jul 3, 20247.847.987.677.797.7995,600
Jul 2, 20247.737.967.617.887.88253,500
Jul 1, 20247.918.107.677.727.72220,100
Jun 28, 20247.978.147.847.927.92316,400
Jun 27, 20248.008.067.837.957.95147,900
Jun 26, 20247.948.147.837.957.95150,700
Jun 25, 20248.068.477.867.947.94173,800
Jun 24, 20248.218.488.058.068.06197,200
Jun 21, 20248.328.478.048.188.18808,100
Jun 20, 20248.098.388.008.308.30159,100
Jun 18, 20248.088.287.848.028.02218,400
Jun 17, 20248.218.307.818.138.13281,300
Jun 14, 20248.508.548.288.378.37175,900
Jun 13, 20248.889.018.358.678.67290,700
Jun 12, 20249.309.488.828.858.85262,400
Jun 11, 20248.939.208.548.998.99238,200
Jun 10, 20249.079.178.819.069.06274,900
Jun 7, 20249.459.669.119.159.15120,100
Jun 6, 20249.499.829.499.579.57174,900
Jun 5, 20248.929.548.809.519.51271,300
Jun 4, 20249.259.258.798.848.84318,500
Jun 3, 20249.769.919.079.219.21273,800
May 31, 20249.6910.299.459.619.61443,300
May 30, 20249.219.818.399.309.30480,200
May 29, 20248.768.988.708.818.81275,500
May 28, 20248.228.668.208.638.63160,100
May 24, 20248.298.398.048.108.10154,400
May 23, 20248.548.928.158.228.22281,500
May 22, 20248.258.808.248.538.53266,600
May 21, 20248.158.348.018.148.14140,100
May 20, 20248.208.488.068.178.17130,500
May 17, 20247.988.287.788.278.27207,000
May 16, 20248.258.397.767.927.92358,300
May 15, 20248.928.978.128.208.20329,100
May 14, 20247.948.837.518.728.72508,900
May 13, 20248.278.758.278.358.35239,600
May 10, 20248.658.867.978.268.26329,400
May 9, 20248.869.038.538.718.71368,500
May 8, 20249.649.648.858.968.96371,800
May 7, 20249.039.418.849.379.37171,400
May 6, 20248.839.168.748.908.90131,300
May 3, 20248.949.118.668.758.75142,500
May 2, 20248.829.088.608.728.72188,400
May 1, 20248.418.968.408.658.65185,200
Apr 30, 20248.618.758.368.408.40145,200
Apr 29, 20248.608.858.548.728.72189,900
Apr 26, 20248.428.748.298.528.52286,000
Apr 25, 20248.288.368.018.308.30251,800
Apr 24, 20248.929.278.538.578.57149,300
Apr 23, 20248.569.218.568.988.98202,000
Apr 22, 20248.749.008.468.558.55555,100
Apr 19, 20248.839.058.508.648.64390,800
Apr 18, 20249.429.428.788.878.87350,100
Apr 17, 20249.819.889.349.389.38227,600

Related Tickers

DCTH Delcath Systems, Inc.
11.60
+0.43%
 
MYO Myomo, Inc.
4.3100
+0.94%
 
CERS Cerus Corporation
1.3050
+0.38%
 
CTSO Cytosorbents Corporation
0.9700
-4.90%
 
SIBN SI-BONE, Inc.
13.25
-0.64%
 
LNSR LENSAR, Inc.
13.74
-0.09%
 
AXGN Axogen, Inc.
15.60
+0.13%
 
TMCI Treace Medical Concepts, Inc.
6.57
+0.77%
 
SSKN STRATA Skin Sciences, Inc.
2.6000
+3.17%
 
IRMD IRADIMED CORPORATION
51.81
-0.29%