AVITA Medical Inc RCEL
NASDAQ · United States · Health Technology
$12.72+0.71 (+5.91%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | $12.72 | +5.91% | $12.07 | $12.76 | $12.05 | 391.17K |
| 2026-10-01 | $12.01 | +2.39% | $11.77 | $12.40 | $11.73 | 496.50K |
| 2026-09-30 | $11.73 | -1.92% | $11.90 | $12.12 | $11.60 | 249.70K |
| 2026-09-29 | $11.96 | +2.49% | $11.73 | $12.11 | $11.63 | 253.50K |
| 2026-09-28 | $11.67 | -1.44% | $11.63 | $11.76 | $11.34 | 208.10K |
| 2026-09-25 | $11.84 | +2.25% | $11.64 | $12.23 | $11.56 | 341.40K |
| 2026-09-24 | $11.58 | +5.75% | $10.95 | $11.76 | $10.91 | 420.50K |
| 2026-09-23 | $10.95 | -4.70% | $11.49 | $11.68 | $10.87 | 237.30K |
| 2026-09-22 | $11.49 | +6.00% | $10.86 | $11.81 | $10.71 | 525.40K |
| 2026-09-21 | $10.84 | -1.63% | $11.04 | $11.04 | $10.61 | 194.70K |
| 2026-09-18 | $11.02 | -1.78% | $11.15 | $11.20 | $10.72 | 359.10K |
| 2026-09-17 | $11.22 | +7.37% | $10.65 | $11.25 | $10.53 | 368.70K |
| 2026-09-16 | $10.45 | +2.35% | $10.15 | $10.67 | $10.09 | 311.30K |
| 2026-09-15 | $10.21 | +0.20% | $10.11 | $10.30 | $9.90 | 181.70K |
| 2026-09-14 | $10.19 | +3.14% | $9.87 | $10.46 | $9.76 | 333.40K |
| 2026-09-11 | $9.88 | +0.20% | $10.05 | $10.06 | $9.60 | 225.20K |
| 2026-09-10 | $9.86 | -2.95% | $10.00 | $10.34 | $9.80 | 245.40K |
| 2026-09-09 | $10.16 | -2.40% | $10.32 | $10.50 | $10.11 | 154.30K |
| 2026-09-08 | $10.41 | -7.05% | $11.23 | $11.23 | $10.33 | 312.00K |
| 2026-09-04 | $11.20 | +2.38% | $10.99 | $11.39 | $10.80 | 301.60K |
| 2026-09-03 | $10.94 | +1.67% | $10.90 | $11.20 | $10.70 | 319.40K |
| 2026-09-02 | $10.76 | +6.85% | $10.10 | $10.87 | $10.07 | 542.40K |
| 2026-09-01 | $10.07 | -0.30% | $10.02 | $10.29 | $9.97 | 142.60K |
| 2026-08-31 | $10.10 | -2.42% | $10.26 | $10.29 | $9.84 | 182.30K |
| 2026-08-28 | $10.35 | +0.29% | $10.48 | $10.65 | $10.15 | 203.90K |
| 2026-08-27 | $10.32 | -2.55% | $10.41 | $10.53 | $10.14 | 254.20K |
| 2026-08-26 | $10.59 | +0.86% | $10.53 | $10.71 | $10.14 | 287.70K |
| 2026-08-25 | $10.50 | +5.95% | $10.04 | $10.77 | $9.93 | 452.20K |
| 2026-08-24 | $9.91 | -1.49% | $10.09 | $10.22 | $9.66 | 222.30K |
| 2026-08-21 | $10.06 | -0.30% | $10.30 | $10.39 | $9.92 | 301.30K |
| 2026-08-20 | $10.09 | -2.42% | $10.15 | $10.34 | $9.89 | 413.50K |
| 2026-08-19 | $10.34 | +4.97% | $9.83 | $10.42 | $9.25 | 789.20K |
| 2026-08-18 | $9.85 | +24.68% | $7.94 | $10.20 | $7.72 | 1.43M |
| 2026-08-17 | $7.90 | +0.64% | $7.91 | $8.15 | $7.74 | 193.90K |
| 2026-08-14 | $7.85 | -2.00% | $8.01 | $8.17 | $7.66 | 270.90K |
| 2026-08-13 | $8.01 | -1.35% | $8.08 | $8.55 | $7.94 | 404.00K |
| 2026-08-12 | $8.12 | -0.98% | $8.04 | $8.25 | $7.77 | 592.40K |
| 2026-08-11 | $8.20 | +7.89% | $7.73 | $8.35 | $7.52 | 825.70K |
| 2026-08-10 | $7.60 | -2.19% | $7.90 | $8.35 | $7.39 | 963.10K |
| 2026-08-07 | $7.77 | +63.58% | $6.01 | $8.07 | $5.99 | 7.28M |
| 2026-08-06 | $4.75 | +6.26% | $4.54 | $4.84 | $4.48 | 397.90K |
| 2026-08-05 | $4.47 | -3.46% | $4.67 | $4.67 | $4.34 | 170.40K |
| 2026-08-04 | $4.63 | +0.22% | $4.64 | $4.79 | $4.63 | 121.90K |
| 2026-08-03 | $4.62 | +5.00% | $4.50 | $4.70 | $4.49 | 97.30K |
| 2026-07-31 | $4.40 | -2.00% | $4.44 | $4.57 | $4.24 | 121.10K |
| 2026-07-30 | $4.49 | +1.13% | $4.42 | $4.59 | $4.40 | 95.20K |
| 2026-07-29 | $4.44 | -3.69% | $4.61 | $4.68 | $4.37 | 92.90K |
| 2026-07-28 | $4.61 | -2.95% | $4.81 | $4.83 | $4.52 | 101.00K |
| 2026-07-27 | $4.75 | +3.04% | $4.64 | $4.87 | $4.60 | 128.20K |
| 2026-07-24 | $4.61 | 0.00% | $4.64 | $4.69 | $4.45 | 81.70K |
| 2026-07-23 | $4.61 | -6.68% | $4.78 | $5.03 | $4.55 | 186.20K |
| 2026-07-22 | $4.94 | -2.95% | $5.06 | $5.22 | $4.79 | 307.90K |
| 2026-07-21 | $5.09 | -0.97% | $5.14 | $5.29 | $5.05 | 166.20K |
| 2026-07-20 | $5.14 | +0.78% | $5.15 | $5.38 | $5.01 | 371.30K |
| 2026-07-17 | $5.10 | +2.41% | $4.97 | $5.12 | $4.72 | 293.70K |
| 2026-07-16 | $4.98 | +5.29% | $4.70 | $5.75 | $4.69 | 892.70K |
| 2026-07-15 | $4.73 | +17.66% | $4.05 | $4.74 | $4.02 | 412.50K |
| 2026-07-14 | $4.02 | +1.77% | $3.96 | $4.13 | $3.93 | 142.70K |
| 2026-07-13 | $3.95 | -2.71% | $4.10 | $4.12 | $3.83 | 241.30K |
| 2026-07-10 | $4.06 | -7.94% | $4.40 | $4.40 | $4.05 | 302.70K |
| 2026-07-09 | $4.41 | -5.16% | $4.69 | $4.80 | $4.31 | 280.90K |
| 2026-07-08 | $4.65 | -7.00% | $4.98 | $4.99 | $4.65 | 166.10K |
| 2026-07-07 | $5.00 | -3.66% | $5.20 | $5.20 | $4.96 | 243.50K |
| 2026-07-06 | $5.19 | +2.57% | $4.96 | $5.23 | $4.80 | 385.90K |
| 2026-07-02 | $5.06 | +8.35% | $4.61 | $5.10 | $4.59 | 615.50K |
| 2026-07-01 | $4.67 | +13.08% | $4.16 | $4.85 | $4.15 | 611.90K |
| 2026-06-30 | $4.13 | -2.82% | $4.25 | $4.25 | $4.01 | 145.60K |
| 2026-06-29 | $4.25 | +7.05% | $3.95 | $4.28 | $3.91 | 341.00K |
| 2026-06-26 | $3.97 | +1.28% | $3.85 | $4.02 | $3.78 | 1.44M |
| 2026-06-25 | $3.92 | -0.76% | $3.96 | $4.04 | $3.73 | 576.20K |
| 2026-06-24 | $3.95 | +0.77% | $3.94 | $4.04 | $3.85 | 412.70K |
| 2026-06-23 | $3.92 | -2.73% | $3.99 | $4.06 | $3.77 | 432.50K |
| 2026-06-22 | $4.03 | +0.50% | $3.98 | $4.16 | $3.93 | 213.70K |
| 2026-06-18 | $4.01 | +1.78% | $4.01 | $4.08 | $3.92 | 224.40K |
| 2026-06-17 | $3.94 | +0.51% | $3.92 | $4.14 | $3.86 | 272.60K |
| 2026-06-16 | $3.92 | -0.25% | $3.90 | $3.96 | $3.82 | 186.30K |
| 2026-06-15 | $3.93 | +0.51% | $3.95 | $4.12 | $3.91 | 242.90K |
| 2026-06-12 | $3.91 | -1.51% | $3.98 | $4.05 | $3.86 | 258.70K |
| 2026-06-11 | $3.97 | -3.64% | $4.15 | $4.15 | $3.97 | 158.70K |
| 2026-06-10 | $4.12 | 0.00% | $4.13 | $4.25 | $4.06 | 225.40K |
| 2026-06-09 | $4.12 | -0.96% | $4.16 | $4.21 | $3.95 | 201.30K |
| 2026-06-08 | $4.16 | -0.48% | $4.27 | $4.31 | $4.13 | 159.50K |
| 2026-06-05 | $4.18 | -4.13% | $4.32 | $4.42 | $4.13 | 297.70K |
| 2026-06-04 | $4.36 | +4.81% | $4.20 | $4.55 | $4.15 | 339.80K |
| 2026-06-03 | $4.16 | -0.72% | $4.12 | $4.19 | $4.00 | 243.30K |
| 2026-06-02 | $4.19 | -4.34% | $4.34 | $4.36 | $4.14 | 272.40K |
| 2026-06-01 | $4.38 | +1.15% | $4.26 | $4.43 | $4.12 | 253.90K |
| 2026-05-29 | $4.33 | -1.37% | $4.34 | $4.50 | $4.23 | 162.50K |
| 2026-05-28 | $4.39 | +4.52% | $4.20 | $4.49 | $4.15 | 228.30K |
| 2026-05-27 | $4.20 | -1.18% | $4.24 | $4.29 | $4.13 | 141.10K |