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 |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 8.39 | -0.04 | -0.47% | 8.80 | 8.99 | 8.00 | 88,130 |
| Jan 02 2025 | 8.43 | 1.00 | 13.46% | 7.62 | 8.70 | 7.62 | 97,741 |
| Dec 31 2024 | 7.43 | -0.37 | -4.74% | 7.80 | 8.14 | 7.3409 | 44,833 |
| Dec 30 2024 | 7.80 | -0.53 | -6.36% | 8.30 | 8.31 | 7.36 | 52,902 |
| Dec 27 2024 | 8.33 | -0.76 | -8.36% | 9.08 | 9.27 | 8.10 | 101,171 |
| Dec 26 2024 | 9.09 | 0.28 | 3.18% | 8.78 | 9.3848 | 8.19 | 94,858 |
| Dec 24 2024 | 8.81 | -0.28 | -3.08% | 9.13 | 9.41 | 8.6701 | 38,734 |
| Dec 23 2024 | 9.09 | 0.18 | 2.02% | 8.89 | 9.40 | 8.01 | 181,276 |
| Dec 20 2024 | 8.91 | -0.17 | -1.87% | 9.325 | 9.81 | 8.67 | 949,331 |
| Dec 19 2024 | 9.08 | -0.20 | -2.16% | 9.60 | 9.60 | 9.08 | 61,640 |
| Dec 18 2024 | 9.28 | -0.10 | -1.07% | 9.49 | 9.92 | 9.03 | 125,358 |
| Dec 17 2024 | 9.38 | -0.04 | -0.42% | 9.45 | 9.59 | 9.00 | 197,975 |
| Dec 16 2024 | 9.42 | 0.19 | 2.06% | 9.301 | 9.82 | 9.10 | 57,532 |
| Dec 13 2024 | 9.23 | 0.12 | 1.32% | 9.2825 | 9.40 | 8.77 | 189,006 |
| Dec 12 2024 | 9.11 | -0.28 | -2.98% | 9.50 | 9.625 | 8.90 | 54,972 |
| Dec 11 2024 | 9.39 | -0.30 | -3.10% | 9.41 | 9.90 | 9.06 | 117,127 |
| Dec 10 2024 | 9.69 | -0.81 | -7.71% | 10.35 | 12.00 | 9.44 | 257,441 |
| Dec 09 2024 | 10.50 | 0.35 | 3.45% | 10.16 | 10.50 | 9.99 | 78,530 |
| Dec 06 2024 | 10.15 | 0.17 | 1.70% | 9.70 | 10.459 | 9.67 | 47,074 |
| Dec 05 2024 | 9.98 | -0.02 | -0.20% | 9.93 | 10.00 | 9.71 | 29,666 |
| Dec 04 2024 | 10.00 | 0.04 | 0.40% | 9.95 | 10.26 | 9.81 | 79,892 |
| Dec 03 2024 | 9.96 | 0.11 | 1.12% | 9.58 | 10.095 | 9.345 | 152,188 |
| Dec 02 2024 | 9.85 | 0.30 | 3.14% | 9.32 | 9.9966 | 9.11 | 120,434 |
| Nov 29 2024 | 9.55 | 0.00 | 0.00% | 9.55 | 10.00 | 9.375 | 20,078 |
| Nov 27 2024 | 9.55 | -0.44 | -4.40% | 9.71 | 9.99 | 9.31 | 35,817 |
| Nov 26 2024 | 9.99 | 0.16 | 1.63% | 9.80 | 9.99 | 9.14 | 41,545 |
| Nov 25 2024 | 9.83 | -0.30 | -2.96% | 10.00 | 10.50 | 9.57 | 88,329 |
| Nov 22 2024 | 10.13 | 0.48 | 4.97% | 9.61 | 10.505 | 9.40 | 79,162 |
| Nov 21 2024 | 9.65 | -1.25 | -11.47% | 10.78 | 10.88 | 9.60 | 87,845 |
| Nov 20 2024 | 10.90 | -0.15 | -1.36% | 11.07 | 11.07 | 10.33 | 49,122 |
| Nov 19 2024 | 11.05 | -0.45 | -3.91% | 11.11 | 11.475 | 10.635 | 62,248 |
| Nov 18 2024 | 11.50 | -0.91 | -7.33% | 11.85 | 12.37 | 11.50 | 29,358 |
| Nov 15 2024 | 12.41 | -1.07 | -7.94% | 13.16 | 13.25 | 12.30 | 50,230 |
| Nov 14 2024 | 13.48 | 0.08 | 0.60% | 13.10 | 13.59 | 12.78 | 54,877 |
| Nov 13 2024 | 13.40 | 0.59 | 4.61% | 13.18 | 13.47 | 12.56 | 131,891 |
| Nov 12 2024 | 12.81 | -0.44 | -3.32% | 13.18 | 13.30 | 12.10 | 240,164 |
| Nov 11 2024 | 13.25 | -0.06 | -0.45% | 13.31 | 13.31 | 12.065 | 170,290 |
| Nov 08 2024 | 13.31 | 0.40 | 3.10% | 12.06 | 13.31 | 12.00 | 8,778 |
| Nov 07 2024 | 12.91 | -0.49 | -3.66% | 12.50 | 13.30 | 12.50 | 15,578 |
| Nov 06 2024 | 13.40 | -0.03 | -0.22% | 13.20 | 13.40 | 13.11 | 6,704 |
| Nov 05 2024 | 13.43 | -0.11 | -0.81% | 13.215 | 13.50 | 12.85 | 5,729 |
| Nov 04 2024 | 13.54 | 0.57 | 4.44% | 12.97 | 13.60 | 12.5932 | 51,473 |
| Nov 01 2024 | 12.965 | -0.05 | -0.35% | 13.29 | 13.29 | 12.50 | 37,455 |
| Oct 31 2024 | 13.01 | 0.43 | 3.42% | 12.55 | 13.40 | 11.9799 | 29,569 |
| Oct 30 2024 | 12.58 | -1.02 | -7.50% | 12.4021 | 13.5021 | 12.4021 | 8,257 |
| Oct 29 2024 | 13.60 | -0.50 | -3.55% | 13.50 | 13.60 | 12.71 | 16,004 |
| Oct 28 2024 | 14.10 | -0.34 | -2.35% | 15.148 | 15.4914 | 13.10 | 45,538 |
| Oct 25 2024 | 14.44 | 1.24 | 9.39% | 13.69 | 14.90 | 13.50 | 265,670 |
| Oct 24 2024 | 13.20 | 1.58 | 13.60% | 11.37 | 14.48 | 11.37 | 159,233 |
| Oct 23 2024 | 11.62 | 0.04 | 0.35% | 11.63 | 11.63 | 11.15 | 5,626 |
| Oct 22 2024 | 11.58 | 0.09 | 0.78% | 11.305 | 11.6488 | 10.8276 | 12,520 |
| Oct 21 2024 | 11.49 | 0.31 | 2.77% | 10.99 | 11.49 | 10.39 | 6,053 |
| Oct 18 2024 | 11.18 | 0.78 | 7.50% | 10.54 | 11.18 | 10.01 | 12,308 |
| Oct 17 2024 | 10.40 | 0.11 | 1.07% | 10.24 | 10.43 | 9.65 | 3,656 |
| Oct 16 2024 | 10.29 | 0.60 | 6.19% | 9.75 | 10.29 | 9.34 | 6,044 |
| Oct 15 2024 | 9.69 | 0.40 | 4.31% | 9.25 | 9.75 | 9.20 | 8,486 |
| Oct 14 2024 | 9.29 | -0.25 | -2.62% | 9.27 | 9.50 | 9.00 | 3,697 |
| Oct 11 2024 | 9.54 | -0.59 | -5.82% | 10.30 | 10.30 | 9.21 | 11,702 |
| Oct 10 2024 | 10.13 | 1.10 | 12.18% | 9.00 | 10.43 | 9.00 | 20,296 |
| Oct 09 2024 | 9.03 | -0.60 | -6.23% | 9.72 | 9.80 | 9.03 | 18,034 |
| Oct 08 2024 | 9.63 | 0.00 | -0.03% | 9.52 | 9.99 | 9.51 | 19,780 |
| Oct 07 2024 | 9.6325 | -0.14 | -1.39% | 9.67 | 10.10 | 9.21 | 26,689 |
