Aventus Historical Data

AVT Page 88
Download
Date Close Price change Market cap Trading volume
Oct 30, 9 PM $ 1.43
-7.92%
$ 15.33 million $ 677,602
Oct 30, 8 PM $ 1.56
-1.43%
$ 16.65 million $ 691,031
Oct 30, 7 PM $ 1.58
+7.52%
$ 16.89 million $ 611,790
Oct 30, 6 PM $ 1.47
-4.96%
$ 15.71 million $ 270,311
Oct 30, 5 PM $ 1.53
+10.23%
$ 16.34 million $ 149,494
Oct 30, 4 PM $ 1.39
+2.76%
$ 14.82 million $ 67,851
Oct 30, 3 PM $ 1.35
-0.79%
$ 14.42 million $ 59,863
Oct 30, 2 PM $ 1.36
-0.79%
$ 14.54 million $ 46,656
Oct 30, 1 PM $ 1.37
+0.06%
$ 14.65 million $ 42,742
Oct 30, 12 PM $ 1.37
-0.01%
$ 14.64 million $ 41,832
Oct 30, 11 AM $ 1.37
+0.00%
$ 14.65 million $ 44,200
Oct 30, 10 AM $ 1.37
+0.07%
$ 14.65 million $ 44,277
Oct 30, 9 AM $ 1.37
-0.81%
$ 14.64 million $ 52,521
Oct 30, 9 AM $ 1.37
-0.81%
$ 14.64 million $ 52,521
Oct 30, 8 AM $ 1.38
-1.26%
$ 14.75 million $ 43,286
Oct 30, 8 AM $ 1.38
-1.26%
$ 14.75 million $ 43,286
Oct 30, 7 AM $ 1.4
+0.65%
$ 14.94 million $ 44,000
Oct 30, 7 AM $ 1.4
+0.65%
$ 14.94 million $ 44,000
Oct 30, 6 AM $ 1.39
+0.47%
$ 14.85 million $ 63,479
Oct 30, 6 AM $ 1.39
+0.47%
$ 14.85 million $ 63,479
Oct 30, 5 AM $ 1.38
+0.77%
$ 14.78 million $ 55,006
Oct 30, 5 AM $ 1.38
+0.77%
$ 14.78 million $ 55,006
Oct 30, 4 AM $ 1.37
-0.01%
$ 14.66 million $ 43,854
Oct 30, 4 AM $ 1.37
-0.01%
$ 14.66 million $ 43,854
Oct 30, 3 AM $ 1.37
+2.99%
$ 14.67 million $ 45,984
Oct 30, 3 AM $ 1.37
+2.99%
$ 14.67 million $ 45,984
Oct 30, 2 AM $ 1.33
-0.76%
$ 14.24 million $ 41,968
Oct 30, 2 AM $ 1.33
-0.76%
$ 14.24 million $ 41,968
Oct 30, 1 AM $ 1.34
-0.42%
$ 14.35 million $ 41,885
Oct 30, 1 AM $ 1.34
-0.42%
$ 14.35 million $ 41,885
Oct 30, 12 AM $ 1.35
+0.00%
$ 14.41 million $ 45,476
Oct 30, 12 AM $ 1.35
+0.00%
$ 14.41 million $ 45,476
Oct 29, 11 PM $ 1.35
-0.46%
$ 14.41 million $ 66,948
Oct 29, 11 PM $ 1.35
-0.46%
$ 14.41 million $ 66,948
Oct 29, 10 PM $ 1.36
+1.53%
$ 14.48 million $ 73,544
Oct 29, 10 PM $ 1.36
+1.53%
$ 14.48 million $ 73,544
Oct 29, 9 PM $ 1.33
-1.13%
$ 14.26 million $ 79,553
Oct 29, 9 PM $ 1.33
-1.13%
$ 14.26 million $ 79,553
Oct 29, 8 PM $ 1.35
+0.11%
$ 14.42 million $ 84,132
Oct 29, 8 PM $ 1.35
+0.11%
$ 14.42 million $ 84,132
Oct 29, 7 PM $ 1.35
+1.37%
$ 14.41 million $ 80,062
Oct 29, 7 PM $ 1.35
+1.37%
$ 14.41 million $ 80,062
Oct 29, 6 PM $ 1.33
-0.63%
$ 14.21 million $ 81,703
Oct 29, 6 PM $ 1.33
-0.63%
$ 14.21 million $ 81,703
Oct 29, 5 PM $ 1.34
-0.21%
$ 14.3 million $ 68,621
Oct 29, 5 PM $ 1.34
-0.21%
$ 14.3 million $ 68,621
Oct 29, 4 PM $ 1.34
+0.00%
$ 14.33 million $ 68,301
Oct 29, 4 PM $ 1.34
+0.00%
$ 14.33 million $ 68,301
Oct 29, 3 PM $ 1.34
+0.00%
$ 14.33 million $ 68,317
Oct 29, 3 PM $ 1.34
+0.00%
$ 14.33 million $ 68,317