Aventus Historical Data

AVT Page 94
Download
Date Close Price change Market cap Trading volume
Oct 19, 9 PM $ 1.55
+13.88%
$ 16.43 million $ 234,268
Oct 19, 8 PM $ 1.36
-0.69%
$ 14.52 million $ 80,460
Oct 19, 7 PM $ 1.37
+5.27%
$ 14.62 million $ 79,503
Oct 19, 6 PM $ 1.32
+2.22%
$ 14.09 million $ 55,524
Oct 19, 5 PM $ 1.29
+1.71%
$ 13.99 million $ 53,908
Oct 19, 4 PM $ 1.27
+0.01%
$ 13.56 million $ 26,714
Oct 19, 3 PM $ 1.27
-0.05%
$ 13.55 million $ 32,711
Oct 19, 2 PM $ 1.27
+1.55%
$ 13.56 million $ 31,361
Oct 19, 1 PM $ 1.25
+0.01%
$ 13.35 million $ 28,223
Oct 19, 12 PM $ 1.25
-1.56%
$ 13.35 million $ 30,253
Oct 19, 11 AM $ 1.27
+0.74%
$ 13.56 million $ 31,845
Oct 19, 10 AM $ 1.26
+0.00%
$ 13.27 million $ 29,376
Oct 19, 9 AM $ 1.26
-1.48%
$ 13.46 million $ 28,137
Oct 19, 8 AM $ 1.28
+0.00%
$ 13.67 million $ 27,575
Oct 19, 7 AM $ 1.28
-0.03%
$ 13.67 million $ 27,576
Oct 19, 6 AM $ 1.28
+0.00%
$ 13.67 million $ 33,542
Oct 19, 5 AM $ 1.28
+0.01%
$ 13.67 million $ 32,396
Oct 19, 4 AM $ 1.28
+0.00%
$ 13.67 million $ 24,306
Oct 19, 3 AM $ 1.28
+3.09%
$ 13.67 million $ 24,308
Oct 19, 2 AM $ 1.24
+0.00%
$ 13.26 million $ 23,541
Oct 19, 1 AM $ 1.24
+0.00%
$ 13.26 million $ 23,541
Oct 19, 12 AM $ 1.24
-3.00%
$ 13.26 million $ 23,665
Oct 18, 11 PM $ 1.28
+0.00%
$ 13.67 million $ 23,720
Oct 18, 10 PM $ 1.28
+0.75%
$ 13.67 million $ 23,719
Oct 18, 9 PM $ 1.27
-1.49%
$ 13.57 million $ 24,545
Oct 18, 8 PM $ 1.29
+0.75%
$ 13.77 million $ 23,969
Oct 18, 7 PM $ 1.28
+0.01%
$ 13.67 million $ 25,877
Oct 18, 6 PM $ 1.28
+0.01%
$ 13.67 million $ 24,721
Oct 18, 5 PM $ 1.28
+0.75%
$ 13.67 million $ 28,966
Oct 18, 4 PM $ 1.28
+3.98%
$ 13.67 million $ 33,893
Oct 18, 3 PM $ 1.23
-1.54%
$ 13.15 million $ 30,355
Oct 18, 2 PM $ 1.25
-0.77%
$ 13.35 million $ 46,271
Oct 18, 1 PM $ 1.26
+0.77%
$ 13.45 million $ 51,806
Oct 18, 12 PM $ 1.25
+0.02%
$ 13.35 million $ 56,242
Oct 18, 11 AM $ 1.25
+0.00%
$ 13.35 million $ 53,170
Oct 18, 10 AM $ 1.25
+0.00%
$ 13.35 million $ 53,529
Oct 18, 9 AM $ 1.25
+0.00%
$ 13.35 million $ 55,472
Oct 18, 8 AM $ 1.25
+0.77%
$ 13.35 million $ 55,538
Oct 18, 7 AM $ 1.24
+0.77%
$ 13.25 million $ 56,258
Oct 18, 6 AM $ 1.23
-1.51%
$ 13.15 million $ 53,827
Oct 18, 5 AM $ 1.25
+0.00%
$ 13.35 million $ 56,775
Oct 18, 4 AM $ 1.25
+1.53%
$ 13.35 million $ 56,984
Oct 18, 3 AM $ 1.23
-1.51%
$ 13.15 million $ 58,910
Oct 18, 2 AM $ 1.25
+0.76%
$ 13.35 million $ 59,813
Oct 18, 1 AM $ 1.24
+0.77%
$ 13.25 million $ 61,031
Oct 18, 12 AM $ 1.23
-0.76%
$ 13.15 million $ 60,451
Oct 17, 11 PM $ 1.24
+0.00%
$ 13.25 million $ 64,436
Oct 17, 10 PM $ 1.24
+0.00%
$ 13.25 million $ 64,436
Oct 17, 9 PM $ 1.24
+0.00%
$ 13.25 million $ 62,126
Oct 17, 8 PM $ 1.24
-0.75%
$ 13.25 million $ 62,323