Anteris Technologies Global Corp. AVR
NASDAQ · United States · Health Technology
$7.85+0.24 (+3.15%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $7.88 | +3.55% | $7.97 | $8.00 | $7.70 | 498.05K |
| 2026-10-01 | $7.61 | -2.06% | $7.74 | $7.86 | $7.52 | 1.17M |
| 2026-09-30 | $7.77 | +2.37% | $7.66 | $7.95 | $7.54 | 976.40K |
| 2026-09-29 | $7.59 | -1.94% | $7.80 | $7.84 | $7.53 | 782.40K |
| 2026-09-28 | $7.74 | +0.65% | $7.63 | $7.76 | $7.55 | 707.20K |
| 2026-09-25 | $7.69 | +0.52% | $7.65 | $7.84 | $7.49 | 762.70K |
| 2026-09-24 | $7.65 | +0.39% | $7.60 | $7.70 | $7.47 | 779.00K |
| 2026-09-23 | $7.62 | -6.27% | $8.03 | $8.03 | $7.57 | 867.20K |
| 2026-09-22 | $8.13 | -0.25% | $8.27 | $8.32 | $8.06 | 842.90K |
| 2026-09-21 | $8.15 | -0.12% | $8.20 | $8.24 | $7.99 | 741.80K |
| 2026-09-18 | $8.16 | -3.09% | $8.40 | $8.57 | $8.12 | 1.81M |
| 2026-09-17 | $8.42 | +0.60% | $8.50 | $8.60 | $8.35 | 445.00K |
| 2026-09-16 | $8.37 | +0.36% | $8.36 | $8.47 | $8.26 | 968.20K |
| 2026-09-15 | $8.34 | -4.36% | $8.68 | $8.71 | $8.30 | 583.60K |
| 2026-09-14 | $8.72 | +4.43% | $8.32 | $8.73 | $8.26 | 551.80K |
| 2026-09-11 | $8.35 | +0.60% | $8.41 | $8.56 | $8.10 | 640.30K |
| 2026-09-10 | $8.30 | -2.70% | $8.35 | $8.45 | $8.23 | 842.30K |
| 2026-09-09 | $8.53 | -1.04% | $8.58 | $8.74 | $8.50 | 681.90K |
| 2026-09-08 | $8.62 | -4.65% | $9.04 | $9.04 | $8.61 | 490.50K |
| 2026-09-04 | $9.04 | +3.67% | $8.66 | $9.10 | $8.66 | 362.90K |
| 2026-09-03 | $8.72 | +1.51% | $8.72 | $8.76 | $8.46 | 533.40K |
| 2026-09-02 | $8.59 | +1.66% | $8.50 | $8.86 | $8.49 | 470.40K |
| 2026-09-01 | $8.45 | -1.86% | $8.48 | $8.63 | $8.41 | 568.60K |
| 2026-08-31 | $8.61 | -1.49% | $8.66 | $8.74 | $8.43 | 755.10K |
| 2026-08-28 | $8.74 | -2.56% | $9.05 | $9.06 | $8.69 | 533.50K |
| 2026-08-27 | $8.97 | +0.22% | $8.95 | $9.37 | $8.91 | 469.50K |
| 2026-08-26 | $8.95 | +0.67% | $8.86 | $9.05 | $8.75 | 558.80K |
| 2026-08-25 | $8.89 | +1.02% | $8.86 | $8.96 | $8.72 | 515.20K |
| 2026-08-24 | $8.80 | -2.00% | $8.89 | $8.96 | $8.61 | 802.50K |
| 2026-08-21 | $8.98 | -2.92% | $9.41 | $9.41 | $8.95 | 566.60K |
| 2026-08-20 | $9.25 | -5.90% | $9.68 | $9.89 | $9.09 | 1.17M |
| 2026-08-19 | $9.83 | +2.61% | $9.72 | $10.10 | $9.39 | 1.26M |
| 2026-08-18 | $9.58 | +1.70% | $9.36 | $9.70 | $9.35 | 720.90K |
| 2026-08-17 | $9.42 | +0.21% | $9.27 | $9.60 | $9.21 | 487.90K |
| 2026-08-14 | $9.40 | +5.26% | $8.84 | $9.42 | $8.73 | 683.50K |
| 2026-08-13 | $8.93 | +0.68% | $8.85 | $9.13 | $8.84 | 447.00K |
| 2026-08-12 | $8.87 | -3.27% | $9.03 | $9.09 | $8.59 | 832.90K |
| 2026-08-11 | $9.17 | +2.34% | $9.02 | $9.46 | $9.00 | 1.10M |
| 2026-08-10 | $8.96 | +0.56% | $8.80 | $9.24 | $8.79 | 1.07M |
| 2026-08-07 | $8.91 | +6.58% | $8.51 | $8.92 | $8.47 | 502.60K |
| 2026-08-06 | $8.36 | +3.85% | $7.96 | $8.56 | $7.95 | 987.10K |
| 2026-08-05 | $8.05 | -2.78% | $8.26 | $8.37 | $7.99 | 584.50K |
| 2026-08-04 | $8.28 | 0.00% | $8.32 | $8.43 | $8.17 | 1.27M |
| 2026-08-03 | $8.28 | +5.61% | $7.86 | $8.48 | $7.86 | 1.43M |
| 2026-07-31 | $7.84 | -4.85% | $8.27 | $8.39 | $7.72 | 1.03M |
| 2026-07-30 | $8.24 | +4.30% | $8.03 | $8.33 | $8.00 | 1.44M |
| 2026-07-29 | $7.90 | -3.30% | $7.95 | $8.22 | $7.88 | 876.10K |
| 2026-07-28 | $8.17 | 0.00% | $8.15 | $8.43 | $7.75 | 1.50M |
| 2026-07-27 | $8.17 | +0.49% | $8.24 | $8.47 | $8.08 | 838.10K |
| 2026-07-24 | $8.13 | -0.73% | $8.32 | $8.39 | $8.05 | 503.50K |
| 2026-07-23 | $8.19 | -1.92% | $8.20 | $8.40 | $8.03 | 541.80K |
| 2026-07-22 | $8.35 | -1.65% | $8.45 | $8.53 | $8.22 | 550.00K |
| 2026-07-21 | $8.49 | +3.28% | $8.22 | $8.50 | $7.97 | 1.36M |
| 2026-07-20 | $8.22 | -2.72% | $8.53 | $8.63 | $8.21 | 717.40K |
| 2026-07-17 | $8.45 | +1.32% | $8.23 | $8.77 | $8.07 | 1.15M |
| 2026-07-16 | $8.34 | -4.03% | $8.71 | $8.83 | $8.10 | 2.01M |
| 2026-07-15 | $8.69 | -2.91% | $8.86 | $8.99 | $8.51 | 856.30K |
| 2026-07-14 | $8.95 | -4.38% | $9.36 | $9.47 | $8.91 | 790.60K |
| 2026-07-13 | $9.36 | -4.20% | $9.66 | $9.87 | $9.35 | 690.60K |
| 2026-07-10 | $9.77 | +2.95% | $9.59 | $9.81 | $9.31 | 695.00K |
| 2026-07-09 | $9.49 | -2.27% | $9.81 | $9.81 | $9.28 | 1.08M |
| 2026-07-08 | $9.71 | -2.12% | $9.80 | $9.95 | $9.46 | 1.50M |
| 2026-07-07 | $9.92 | -6.15% | $10.64 | $10.69 | $9.79 | 1.21M |
| 2026-07-06 | $10.57 | +3.22% | $10.15 | $11.06 | $10.07 | 2.35M |
| 2026-07-02 | $10.24 | +3.02% | $9.96 | $10.26 | $9.84 | 1.26M |
| 2026-07-01 | $9.94 | +0.91% | $9.80 | $10.28 | $9.40 | 2.44M |
| 2026-06-30 | $9.85 | +0.72% | $9.80 | $9.93 | $9.49 | 1.75M |
| 2026-06-29 | $9.78 | +0.93% | $9.77 | $10.05 | $9.48 | 1.55M |
| 2026-06-26 | $9.69 | -1.92% | $9.97 | $10.26 | $9.49 | 4.67M |
| 2026-06-25 | $9.88 | -5.00% | $10.40 | $10.47 | $9.85 | 1.35M |
| 2026-06-24 | $10.40 | +1.17% | $10.36 | $10.44 | $9.90 | 1.62M |
| 2026-06-23 | $10.28 | +7.19% | $9.38 | $10.56 | $9.35 | 1.55M |
| 2026-06-22 | $9.59 | -1.94% | $9.85 | $10.00 | $9.37 | 1.01M |
| 2026-06-18 | $9.78 | +2.95% | $9.65 | $9.94 | $9.38 | 1.45M |
| 2026-06-17 | $9.50 | +2.48% | $9.28 | $9.90 | $9.27 | 1.16M |
| 2026-06-16 | $9.27 | -1.59% | $9.30 | $9.59 | $9.23 | 1.06M |
| 2026-06-15 | $9.42 | +2.95% | $9.39 | $9.53 | $9.18 | 855.50K |
| 2026-06-12 | $9.15 | -1.72% | $9.33 | $9.54 | $9.05 | 691.70K |
| 2026-06-11 | $9.31 | -2.00% | $9.57 | $9.71 | $9.13 | 978.00K |
| 2026-06-10 | $9.50 | +0.32% | $9.49 | $9.86 | $9.31 | 1.03M |
| 2026-06-09 | $9.47 | +1.39% | $9.52 | $9.65 | $8.85 | 1.70M |
| 2026-06-08 | $9.34 | -3.11% | $9.67 | $9.82 | $9.32 | 1.01M |
| 2026-06-05 | $9.64 | -0.10% | $9.92 | $10.00 | $9.39 | 1.33M |
| 2026-06-04 | $9.65 | +7.82% | $9.08 | $10.14 | $8.99 | 2.13M |
| 2026-06-03 | $8.95 | -3.66% | $9.30 | $9.34 | $8.83 | 1.06M |
| 2026-06-02 | $9.29 | +2.09% | $9.10 | $9.49 | $9.02 | 975.70K |
| 2026-06-01 | $9.10 | +5.57% | $8.50 | $9.13 | $8.43 | 2.10M |
| 2026-05-29 | $8.62 | -1.71% | $8.71 | $8.71 | $8.44 | 1.07M |
| 2026-05-28 | $8.77 | -1.02% | $8.71 | $9.10 | $8.54 | 867.20K |
| 2026-05-27 | $8.86 | -2.42% | $8.96 | $9.25 | $8.69 | 1.06M |