Aventis AI Historical Data

AAI Page 6
Download
Date Close Price change Market cap Trading volume
May 11, 2024 $ 0.333
+2.47%
$ 332.81 million $ 80,204
May 10, 2024 $ 0.325
+1.54%
$ 325.12 million $ 152,393
May 9, 2024 $ 0.32
-0.49%
$ 320.24 million $ 102,219
May 8, 2024 $ 0.322
+6.49%
$ 322.09 million $ 145,677
May 7, 2024 $ 0.302
-0.39%
$ 302.45 million $ 133,881
May 6, 2024 $ 0.303
+5.52%
$ 302.92 million $ 142,877
May 5, 2024 $ 0.287
+2.17%
$ 286.9 million $ 116,993
May 4, 2024 $ 0.281
+13.27%
$ 280.92 million $ 130,369
May 3, 2024 $ 0.249
+14.25%
$ 248.6 million $ 130,976
May 2, 2024 $ 0.217
-9.81%
$ 216.85 million $ 79,657
May 1, 2024 $ 0.24
+205.93%
$ 239.68 million $ 152,936
Apr 30, 2024 $ 0.0783
-6.05%
$ 78.33 million $ 107,429
Apr 29, 2024 $ 0.0833
-13.90%
$ 83.31 million $ 110,020
Apr 28, 2024 $ 0.0968
+9.43%
$ 96.78 million $ 123,553
Apr 27, 2024 $ 0.0884
-3.22%
$ 88.39 million $ 105,177
Apr 26, 2024 $ 0.0913
-6.63%
$ 91.33 million $ 146,726
Apr 25, 2024 $ 0.0978
-3.05%
$ 97.75 million $ 114,181
Apr 24, 2024 $ 0.101
-7.14%
$ 100.82 million $ 99,167
Apr 23, 2024 $ 0.108
-68.65%
$ 108.4 million $ 115,778
Apr 22, 2024 $ 0.346
+17.23%
$ 346.04 million $ 135,516
Apr 21, 2024 $ 0.296
-0.94%
$ 295.96 million $ 100,451
Apr 20, 2024 $ 0.299
+22.66%
$ 299.08 million $ 105,797
Apr 19, 2024 $ 0.244
+3.57%
$ 243.95 million $ 102,542
Apr 18, 2024 $ 0.235
+2.48%
$ 235.05 million $ 102,205
Apr 17, 2024 $ 0.229
-2.45%
$ 229.11 million $ 94,292
Apr 16, 2024 $ 0.233
-15.31%
$ 233.2 million $ 90,458
Apr 15, 2024 $ 0.275
+82.35%
$ 274.91 million $ 102,126
Apr 14, 2024 $ 0.151
-56.95%
$ 150.73 million $ 100,793
Apr 13, 2024 $ 0.35
-9.75%
$ 350.09 million $ 85,152
Apr 12, 2024 $ 0.388
-15.93%
$ 387.77 million $ 90,620
Apr 11, 2024 $ 0.462
+0.45%
$ 461.88 million $ 103,078
Apr 10, 2024 $ 0.46
+30.40%
$ 459.72 million $ 110,387
Apr 9, 2024 $ 0.352
+59.48%
$ 352.16 million $ 96,599
Apr 8, 2024 $ 0.221
+0.42%
$ 220.72 million $ 72,043
Apr 7, 2024 $ 0.224
-3.85%
$ 224.34 million $ 63,258
Apr 6, 2024 $ 0.233
+10.11%
$ 233.27 million $ 98,452
Apr 5, 2024 $ 0.212
-12.14%
$ 211.85 million $ 103,428
Apr 4, 2024 $ 0.241
+4.00%
$ 241.12 million $ 100,391
Apr 3, 2024 $ 0.232
+3.88%
$ 231.77 million $ 107,128
Apr 2, 2024 $ 0.223
-8.61%
$ 223.32 million $ 93,588
Apr 1, 2024 $ 0.236
-14.64%
$ 236.41 million $ 81,742
Mar 31, 2024 $ 0.277
-4.40%
$ 276.95 million $ 225,741
Mar 30, 2024 $ 0.29
+46.67%
$ 289.71 million $ 201,987
Mar 29, 2024 $ 0.198
-9.19%
$ 197.53 million $ 125,988
Mar 28, 2024 $ 0.217
-4.25%
$ 217.23 million $ 180,057
Mar 27, 2024 $ 0.227
+6.97%
$ 226.87 million $ 213,361
Mar 26, 2024 $ 0.212
+10.48%
$ 212.09 million $ 76,791
Mar 25, 2024 $ 0.192
-11.66%
$ 191.97 million $ 74,265
Mar 24, 2024 $ 0.217
+9.75%
$ 217.31 million $ 117,129
Mar 23, 2024 $ 0.2
-6.29%
$ 200.19 million $ 143,187