Avantis Historical Data

AVNT Page 60
Download
Date Close Price change Market cap Trading volume
Dec 19, 8 AM $ 0.263
+6.64%
$ 68.03 million $ 30.39 million
Dec 19, 7 AM $ 0.247
+0.34%
$ 63.79 million $ 22.91 million
Dec 19, 6 AM $ 0.246
+3.03%
$ 63.57 million $ 21.77 million
Dec 19, 5 AM $ 0.239
+0.41%
$ 61.71 million $ 20.88 million
Dec 19, 4 AM $ 0.238
+0.06%
$ 61.46 million $ 20.77 million
Dec 19, 3 AM $ 0.238
+0.96%
$ 61.42 million $ 20.61 million
Dec 19, 2 AM $ 0.236
+1.83%
$ 60.83 million $ 18.71 million
Dec 19, 1 AM $ 0.231
-0.70%
$ 59.74 million $ 18.25 million
Dec 19, 12 AM $ 0.233
+1.55%
$ 60.17 million $ 18.07 million
Dec 18, 11 PM $ 0.229
-0.95%
$ 59.25 million $ 15.64 million
Dec 18, 10 PM $ 0.232
-0.47%
$ 59.83 million $ 16.35 million
Dec 18, 9 PM $ 0.233
+2.01%
$ 60.11 million $ 16.34 million
Dec 18, 8 PM $ 0.228
+1.56%
$ 58.94 million $ 16.01 million
Dec 18, 7 PM $ 0.225
-3.07%
$ 58.03 million $ 15.79 million
Dec 18, 6 PM $ 0.232
-0.02%
$ 59.87 million $ 15.33 million
Dec 18, 5 PM $ 0.232
-3.24%
$ 59.88 million $ 15.44 million
Dec 18, 4 PM $ 0.24
-0.95%
$ 61.89 million $ 14.59 million
Dec 18, 3 PM $ 0.242
+1.14%
$ 62.48 million $ 15.52 million
Dec 18, 2 PM $ 0.239
-0.20%
$ 61.77 million $ 16.42 million
Dec 18, 1 PM $ 0.24
+2.24%
$ 61.9 million $ 16.49 million
Dec 18, 12 PM $ 0.234
+0.07%
$ 60.54 million $ 15.46 million
Dec 18, 11 AM $ 0.234
-0.33%
$ 60.5 million $ 15.53 million
Dec 18, 10 AM $ 0.235
+0.20%
$ 60.7 million $ 15.59 million
Dec 18, 9 AM $ 0.235
+0.89%
$ 60.58 million $ 15.63 million
Dec 18, 8 AM $ 0.233
-0.43%
$ 60.04 million $ 15.36 million
Dec 18, 7 AM $ 0.234
+0.58%
$ 60.32 million $ 15.41 million
Dec 18, 6 AM $ 0.232
+0.27%
$ 59.99 million $ 15.46 million
Dec 18, 5 AM $ 0.232
-0.95%
$ 59.78 million $ 15.42 million
Dec 18, 4 AM $ 0.234
+0.35%
$ 60.36 million $ 15.51 million
Dec 18, 3 AM $ 0.233
-1.04%
$ 60.15 million $ 15.36 million
Dec 18, 2 AM $ 0.235
+0.21%
$ 60.78 million $ 15.35 million
Dec 18, 1 AM $ 0.235
-1.37%
$ 60.66 million $ 15.52 million
Dec 18, 12 AM $ 0.238
+0.35%
$ 61.5 million $ 15.48 million
Dec 17, 11 PM $ 0.237
-1.12%
$ 61.27 million $ 16.16 million
Dec 17, 10 PM $ 0.24
+0.79%
$ 61.98 million $ 16.2 million
Dec 17, 9 PM $ 0.238
-1.21%
$ 61.49 million $ 16.22 million
Dec 17, 8 PM $ 0.241
-0.36%
$ 62.25 million $ 16.53 million
Dec 17, 7 PM $ 0.242
+1.00%
$ 62.47 million $ 19.94 million
Dec 17, 6 PM $ 0.24
-2.19%
$ 61.85 million $ 20 million
Dec 17, 5 PM $ 0.245
-0.34%
$ 63.24 million $ 19.13 million
Dec 17, 4 PM $ 0.246
-2.47%
$ 63.45 million $ 19.47 million
Dec 17, 3 PM $ 0.252
-0.91%
$ 65.07 million $ 20.03 million
Dec 17, 2 PM $ 0.254
+0.51%
$ 65.66 million $ 19.18 million
Dec 17, 1 PM $ 0.253
-0.07%
$ 65.33 million $ 18.94 million
Dec 17, 12 PM $ 0.253
-0.06%
$ 65.38 million $ 19.53 million
Dec 17, 11 AM $ 0.253
+0.57%
$ 65.41 million $ 19.33 million
Dec 17, 10 AM $ 0.252
+0.08%
$ 65.04 million $ 19.54 million
Dec 17, 9 AM $ 0.252
-0.57%
$ 64.99 million $ 19.55 million
Dec 17, 8 AM $ 0.253
-0.48%
$ 65.37 million $ 19.95 million
Dec 17, 7 AM $ 0.254
-0.74%
$ 65.68 million $ 20.31 million