Avantis Historical Data

AVNT Page 28
Download
Date Close Price change Market cap Trading volume
Feb 19, 9 PM $ 0.186
+0.67%
$ 48.06 million $ 12.59 million
Feb 19, 8 PM $ 0.185
-0.86%
$ 47.74 million $ 12.59 million
Feb 19, 7 PM $ 0.186
+1.00%
$ 48.14 million $ 12.83 million
Feb 19, 6 PM $ 0.185
+2.27%
$ 47.66 million $ 13.01 million
Feb 19, 5 PM $ 0.18
+1.22%
$ 46.6 million $ 13.54 million
Feb 19, 4 PM $ 0.178
-0.38%
$ 46.07 million $ 13.82 million
Feb 19, 3 PM $ 0.179
-0.77%
$ 46.21 million $ 13.39 million
Feb 19, 2 PM $ 0.18
+1.65%
$ 46.57 million $ 13.17 million
Feb 19, 1 PM $ 0.177
-2.15%
$ 45.82 million $ 12.97 million
Feb 19, 12 PM $ 0.181
-0.18%
$ 46.86 million $ 12.55 million
Feb 19, 11 AM $ 0.182
-0.42%
$ 46.92 million $ 12.49 million
Feb 19, 10 AM $ 0.182
-1.03%
$ 47.12 million $ 12.68 million
Feb 19, 9 AM $ 0.184
-0.03%
$ 47.61 million $ 12.76 million
Feb 19, 8 AM $ 0.184
-2.04%
$ 47.62 million $ 12.63 million
Feb 19, 7 AM $ 0.188
-0.96%
$ 48.61 million $ 12.32 million
Feb 19, 6 AM $ 0.19
+0.08%
$ 49.09 million $ 12.4 million
Feb 19, 5 AM $ 0.19
-0.48%
$ 49.05 million $ 12.4 million
Feb 19, 4 AM $ 0.191
+0.38%
$ 49.28 million $ 12.35 million
Feb 19, 3 AM $ 0.19
+0.14%
$ 49.1 million $ 12.23 million
Feb 19, 2 AM $ 0.19
-0.13%
$ 49.03 million $ 12.33 million
Feb 19, 1 AM $ 0.19
+1.00%
$ 49.09 million $ 12.32 million
Feb 19, 12 AM $ 0.188
-1.12%
$ 48.6 million $ 12.32 million
Feb 18, 11 PM $ 0.19
+0.40%
$ 49.15 million $ 12.78 million
Feb 18, 10 PM $ 0.19
-0.21%
$ 48.95 million $ 12.83 million
Feb 18, 9 PM $ 0.19
-0.16%
$ 49.05 million $ 12.94 million
Feb 18, 8 PM $ 0.19
-0.77%
$ 49.13 million $ 13.21 million
Feb 18, 7 PM $ 0.192
-0.57%
$ 49.52 million $ 13.16 million
Feb 18, 6 PM $ 0.193
-1.80%
$ 49.95 million $ 13.07 million
Feb 18, 5 PM $ 0.197
-1.46%
$ 50.76 million $ 12.68 million
Feb 18, 4 PM $ 0.2
-1.42%
$ 51.51 million $ 12.82 million
Feb 18, 3 PM $ 0.202
+0.85%
$ 52.25 million $ 13.49 million
Feb 18, 2 PM $ 0.201
+0.52%
$ 51.81 million $ 14.63 million
Feb 18, 1 PM $ 0.2
-1.08%
$ 51.54 million $ 16.47 million
Feb 18, 12 PM $ 0.202
-0.08%
$ 52.14 million $ 21.84 million
Feb 18, 11 AM $ 0.202
+0.37%
$ 52.16 million $ 24.29 million
Feb 18, 10 AM $ 0.201
-0.47%
$ 51.96 million $ 23.63 million
Feb 18, 9 AM $ 0.202
-0.50%
$ 52.19 million $ 23.52 million
Feb 18, 8 AM $ 0.203
-0.46%
$ 52.47 million $ 23.35 million
Feb 18, 7 AM $ 0.204
-0.25%
$ 52.71 million $ 23.34 million
Feb 18, 6 AM $ 0.205
+0.12%
$ 52.85 million $ 23.13 million
Feb 18, 5 AM $ 0.204
+0.30%
$ 52.8 million $ 22.98 million
Feb 18, 4 AM $ 0.204
-0.18%
$ 52.63 million $ 22.95 million
Feb 18, 3 AM $ 0.204
+0.21%
$ 52.72 million $ 22.95 million
Feb 18, 2 AM $ 0.204
-0.54%
$ 52.61 million $ 22.89 million
Feb 18, 1 AM $ 0.205
-0.28%
$ 52.9 million $ 22.99 million
Feb 18, 12 AM $ 0.205
-1.50%
$ 53.05 million $ 22.91 million
Feb 17, 11 PM $ 0.209
-0.57%
$ 53.87 million $ 22.46 million
Feb 17, 10 PM $ 0.21
+0.23%
$ 54.18 million $ 22.07 million
Feb 17, 9 PM $ 0.209
+1.20%
$ 54.05 million $ 21.7 million
Feb 17, 8 PM $ 0.207
-0.49%
$ 53.41 million $ 21.29 million