Avita Medical Ltd (RCEL) Historical Stock Data
8.71 ↓0.27 (-3.01%)
As of April 24, 2024, 12:22pm EST.
Historical Data
In the past 30 trading days, RCEL is down -1.07% a day on average. There have been 13 days where Avita Medical Ltd closed green and 17 days where RCEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 8.56 | 8.98 | ↑$0.42 (4.91%) | 8.56 | 9.21 | 201.98K |
| 2024-04-22 | 8.74 | 8.55 | ↓$0.19 (-2.17%) | 8.46 | 9.00 | 555.12K |
| 2024-04-19 | 8.83 | 8.64 | ↓$0.19 (-2.15%) | 8.50 | 9.05 | 390.81K |
| 2024-04-18 | 9.42 | 8.87 | ↓$0.55 (-5.84%) | 8.78 | 9.42 | 350.07K |
| 2024-04-17 | 9.81 | 9.38 | ↓$0.43 (-4.38%) | 9.34 | 9.88 | 227.15K |
| 2024-04-16 | 9.46 | 9.70 | ↑$0.24 (2.54%) | 9.40 | 10.20 | 261.77K |
| 2024-04-15 | 9.90 | 9.46 | ↓$0.44 (-4.44%) | 9.29 | 10.00 | 547.55K |
| 2024-04-12 | 10.31 | 9.88 | ↓$0.43 (-4.17%) | 9.68 | 10.60 | 671.46K |
| 2024-04-11 | 12.28 | 10.35 | ↓$1.93 (-15.72%) | 9.86 | 12.38 | 2.05M |
| 2024-04-10 | 14.39 | 14.44 | ↑$0.05 (0.35%) | 14.19 | 14.67 | 171.38K |
| 2024-04-09 | 15.26 | 14.97 | ↓$0.29 (-1.90%) | 14.67 | 15.26 | 140.93K |
| 2024-04-08 | 15.50 | 15.13 | ↓$0.37 (-2.39%) | 15.00 | 15.50 | 139.69K |
| 2024-04-05 | 15.02 | 15.39 | ↑$0.37 (2.46%) | 15.02 | 15.65 | 95.74K |
| 2024-04-04 | 15.22 | 15.12 | ↓$0.10 (-0.66%) | 15.05 | 15.66 | 106.56K |
| 2024-04-03 | 15.01 | 15.14 | ↑$0.13 (0.87%) | 14.93 | 15.41 | 129K |
| 2024-04-02 | 15.29 | 15.22 | ↓$0.07 (-0.46%) | 15.15 | 15.70 | 151.21K |
| 2024-04-01 | 15.92 | 15.55 | ↓$0.37 (-2.32%) | 15.20 | 15.98 | 183.88K |
| 2024-03-28 | 15.82 | 16.03 | ↑$0.21 (1.33%) | 15.82 | 16.65 | 126.17K |
| 2024-03-27 | 16.11 | 16.50 | ↑$0.39 (2.42%) | 16.00 | 16.50 | 108.50K |
| 2024-03-26 | 15.88 | 15.99 | ↑$0.11 (0.69%) | 15.63 | 16.22 | 105.14K |
| 2024-03-25 | 15.61 | 15.87 | ↑$0.26 (1.63%) | 15.61 | 16.14 | 74.93K |
| 2024-03-22 | 16.23 | 15.69 | ↓$0.54 (-3.33%) | 15.60 | 16.23 | 81.57K |
| 2024-03-21 | 16.45 | 16.13 | ↓$0.32 (-1.95%) | 16.12 | 16.59 | 108.96K |
| 2024-03-20 | 15.87 | 16.15 | ↑$0.28 (1.76%) | 15.44 | 16.39 | 151.86K |
| 2024-03-19 | 15.65 | 16.04 | ↑$0.39 (2.49%) | 15.52 | 16.30 | 112.82K |
| 2024-03-18 | 16.51 | 15.83 | ↓$0.68 (-4.12%) | 15.60 | 16.79 | 209.95K |
| 2024-03-15 | 16.48 | 16.43 | ↓$0.05 (-0.30%) | 16.31 | 16.78 | 792.73K |
| 2024-03-14 | 16.86 | 16.66 | ↓$0.20 (-1.19%) | 16.64 | 17.09 | 166.10K |
| 2024-03-13 | 16.92 | 17.09 | ↑$0.17 (1.00%) | 16.66 | 17.40 | 134.08K |
| 2024-03-12 | 16.50 | 17.00 | ↑$0.50 (3.03%) | 16.36 | 17.05 | 173.59K |
Create an account or log in to view more rows.
$RCEL almost go time
$RCEL so tired of this pos let's fly already
$RCEL let’s go down baby 😉
$RCEL LFFGG
$RCEL News?
$RCEL buy buy buy!!
$RCEL where’s the WSB guys at? Still sleeping?
$RCEL im in.
$RCEL puts r going to print tomorrow
$RCEL Waiting waiting waiting — you know for what !!! Announcement!!!