Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AVTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 10.85 | -0.64 | -5.57% | 11.49 | 11.59 | 10.35 | 57,542 |
| May 09 2024 | 11.49 | -0.24 | -2.05% | 11.87 | 12.71 | 11.49 | 40,131 |
| May 08 2024 | 11.73 | -1.52 | -11.47% | 13.20 | 13.20 | 11.25 | 148,439 |
| May 07 2024 | 13.25 | -0.26 | -1.92% | 13.50 | 13.76 | 13.14 | 31,557 |
| May 06 2024 | 13.51 | -0.85 | -5.92% | 14.36 | 14.99 | 13.27 | 34,734 |
| May 03 2024 | 14.36 | -1.03 | -6.69% | 15.58 | 16.00 | 13.15 | 91,720 |
| May 02 2024 | 15.39 | -0.61 | -3.81% | 16.20 | 17.42 | 15.39 | 53,895 |
| May 01 2024 | 16.00 | -1.12 | -6.54% | 17.10 | 17.10 | 14.70 | 63,441 |
| Apr 30 2024 | 17.12 | 0.24 | 1.42% | 16.58 | 17.15 | 16.01 | 39,347 |
| Apr 29 2024 | 16.88 | 0.94 | 5.90% | 16.00 | 17.49 | 15.68 | 81,877 |
| Apr 26 2024 | 15.94 | 0.96 | 6.41% | 15.00 | 16.225 | 14.69 | 78,216 |
| Apr 25 2024 | 14.98 | 0.78 | 5.49% | 13.88 | 16.32 | 13.65 | 158,678 |
| Apr 24 2024 | 14.20 | 1.20 | 9.23% | 13.13 | 14.2499 | 12.80 | 37,025 |
| Apr 23 2024 | 13.00 | 0.79 | 6.47% | 12.33 | 13.74 | 12.33 | 73,314 |
| Apr 22 2024 | 12.21 | 0.58 | 4.99% | 11.46 | 13.37 | 11.46 | 83,438 |
| Apr 19 2024 | 11.63 | -0.38 | -3.16% | 11.68 | 13.0199 | 11.5001 | 68,181 |
| Apr 18 2024 | 12.01 | -1.61 | -11.82% | 13.62 | 13.76 | 12.00 | 107,236 |
| Apr 17 2024 | 13.62 | -2.32 | -14.55% | 15.62 | 15.93 | 13.52 | 131,869 |
| Apr 16 2024 | 15.94 | 0.70 | 4.59% | 16.81 | 18.79 | 15.94 | 194,980 |
| Apr 15 2024 | 15.24 | 0.34 | 2.28% | 14.72 | 15.69 | 14.54 | 91,763 |
| Apr 12 2024 | 14.90 | -0.85 | -5.40% | 15.49 | 16.22 | 14.70 | 127,044 |
| Apr 11 2024 | 15.75 | 0.69 | 4.58% | 14.76 | 16.3899 | 14.76 | 129,119 |
| Apr 10 2024 | 15.06 | 0.58 | 4.01% | 14.30 | 15.62 | 13.79 | 142,922 |
| Apr 09 2024 | 14.48 | 0.29 | 2.04% | 14.31 | 14.90 | 11.10 | 355,294 |
| Apr 08 2024 | 14.19 | -2.21 | -13.48% | 16.74 | 17.20 | 14.16 | 262,870 |
| Apr 05 2024 | 16.40 | 0.10 | 0.61% | 16.01 | 18.2999 | 16.01 | 271,868 |
| Apr 04 2024 | 16.30 | -0.01 | -0.06% | 17.72 | 20.85 | 16.30 | 629,268 |
| Apr 03 2024 | 16.31 | 1.15 | 7.59% | 14.25 | 19.30 | 14.25 | 448,806 |
| Apr 02 2024 | 15.16 | -2.74 | -15.31% | 15.60 | 17.3274 | 15.0001 | 489,303 |
| Apr 01 2024 | 17.90 | -3.85 | -17.70% | 19.00 | 22.47 | 16.01 | 1,980,693 |
| Mar 28 2024 | 21.75 | 17.00 | 357.89% | 18.68 | 34.46 | 16.65 | 31,820,837 |
| Mar 27 2024 | 4.75 | 0.13 | 2.72% | 4.82 | 4.855 | 4.60 | 2,975,775 |
| Mar 26 2024 | 4.6242 | -0.22 | -4.46% | 4.82 | 4.89 | 4.6242 | 9,560 |
| Mar 25 2024 | 4.84 | -0.04 | -0.82% | 4.65 | 4.93 | 4.6289 | 11,679 |
| Mar 22 2024 | 4.88 | 0.28 | 6.09% | 4.67 | 4.97 | 4.60 | 36,161 |
| Mar 21 2024 | 4.60 | 0.13 | 2.91% | 4.47 | 4.84 | 4.43 | 15,593 |
| Mar 20 2024 | 4.47 | 0.12 | 2.76% | 4.35 | 4.579 | 4.35 | 30,036 |
| Mar 19 2024 | 4.35 | -0.09 | -2.03% | 4.51 | 4.67 | 4.35 | 9,877 |
| Mar 18 2024 | 4.44 | 0.07 | 1.60% | 4.53 | 4.73 | 4.37 | 18,424 |
| Mar 15 2024 | 4.37 | -0.63 | -12.60% | 5.00 | 5.07 | 4.37 | 28,253 |
| Mar 14 2024 | 5.00 | -0.52 | -9.42% | 5.58 | 5.72 | 5.00 | 33,354 |
| Mar 13 2024 | 5.52 | 0.07 | 1.28% | 5.55 | 5.6612 | 5.3491 | 39,878 |
| Mar 12 2024 | 5.45 | -0.17 | -3.02% | 5.62 | 5.75 | 5.21 | 39,499 |
| Mar 11 2024 | 5.62 | -0.26 | -4.42% | 5.95 | 6.1799 | 5.545 | 53,562 |
| Mar 08 2024 | 5.88 | 0.64 | 12.21% | 5.34 | 6.17 | 5.22 | 89,760 |
| Mar 07 2024 | 5.24 | 0.07 | 1.35% | 5.14 | 5.3208 | 4.8575 | 42,726 |
| Mar 06 2024 | 5.17 | 0.67 | 14.89% | 4.49 | 5.24 | 4.49 | 100,158 |
| Mar 05 2024 | 4.50 | -0.10 | -2.17% | 4.59 | 4.6201 | 4.4588 | 9,414 |
| Mar 04 2024 | 4.60 | 0.18 | 4.07% | 4.50 | 4.6499 | 4.42 | 17,806 |
| Mar 01 2024 | 4.42 | 0.01 | 0.23% | 4.37 | 4.55 | 4.3039 | 13,370 |
| Feb 29 2024 | 4.41 | -0.03 | -0.68% | 4.51 | 4.60 | 4.2835 | 11,778 |
| Feb 28 2024 | 4.44 | -0.23 | -4.93% | 4.58 | 4.69 | 4.44 | 19,301 |
| Feb 27 2024 | 4.67 | 0.32 | 7.36% | 4.50 | 4.67 | 4.43 | 15,759 |
| Feb 26 2024 | 4.35 | 0.07 | 1.64% | 4.20 | 4.40 | 4.20 | 11,999 |
| Feb 23 2024 | 4.28 | -0.09 | -2.06% | 4.44 | 4.4667 | 4.28 | 7,276 |
| Feb 22 2024 | 4.37 | 0.10 | 2.34% | 4.26 | 4.4884 | 4.20 | 25,409 |
| Feb 21 2024 | 4.27 | 0.07 | 1.79% | 4.20 | 4.35 | 4.20 | 9,542 |
| Feb 20 2024 | 4.195 | -0.27 | -5.94% | 4.40 | 4.4535 | 4.18 | 16,862 |
| Feb 16 2024 | 4.46 | -0.30 | -6.30% | 4.79 | 4.79 | 4.45 | 15,268 |
| Feb 15 2024 | 4.76 | -0.30 | -5.93% | 5.06 | 5.06 | 4.68 | 40,680 |
| Feb 14 2024 | 5.06 | 0.25 | 5.20% | 4.80 | 5.1713 | 4.80 | 31,835 |
| Feb 13 2024 | 4.81 | -0.03 | -0.62% | 4.84 | 4.96 | 4.71 | 13,835 |
| Feb 12 2024 | 4.84 | 0.16 | 3.42% | 4.60 | 4.84 | 4.59 | 22,087 |
