Avantis Historical Data

AVNT Page 7
Download
Date Close Price change Market cap Trading volume
Jul 9, 8 PM $ 0.0947
+0.01%
$ 31.15 million $ 6.95 million
Jul 9, 7 PM $ 0.0946
-0.59%
$ 31.15 million $ 7.05 million
Jul 9, 6 PM $ 0.0952
-0.10%
$ 31.34 million $ 7.08 million
Jul 9, 5 PM $ 0.0953
+0.35%
$ 31.37 million $ 7.13 million
Jul 9, 4 PM $ 0.095
+0.74%
$ 31.26 million $ 7.13 million
Jul 9, 3 PM $ 0.0943
-0.32%
$ 31.03 million $ 7.17 million
Jul 9, 2 PM $ 0.0946
+0.20%
$ 31.12 million $ 7.11 million
Jul 9, 1 PM $ 0.0944
+0.31%
$ 31.06 million $ 7.26 million
Jul 9, 12 PM $ 0.0941
-0.16%
$ 30.97 million $ 7.45 million
Jul 9, 11 AM $ 0.0942
-0.29%
$ 31.01 million $ 8.34 million
Jul 9, 10 AM $ 0.0945
-1.74%
$ 31.1 million $ 8.86 million
Jul 9, 9 AM $ 0.0962
+0.49%
$ 31.66 million $ 9.02 million
Jul 9, 8 AM $ 0.0957
-0.06%
$ 31.5 million $ 9.7 million
Jul 9, 7 AM $ 0.0958
-0.06%
$ 31.52 million $ 11.39 million
Jul 9, 6 AM $ 0.0958
-0.45%
$ 31.54 million $ 11.89 million
Jul 9, 5 AM $ 0.0963
-0.43%
$ 31.68 million $ 12.73 million
Jul 9, 4 AM $ 0.0967
-0.60%
$ 31.82 million $ 12.94 million
Jul 9, 3 AM $ 0.0973
+0.35%
$ 32.01 million $ 13.23 million
Jul 9, 2 AM $ 0.0969
+1.01%
$ 31.9 million $ 13.34 million
Jul 9, 1 AM $ 0.0959
-0.15%
$ 31.58 million $ 13.39 million
Jul 9, 12 AM $ 0.0961
+1.32%
$ 31.62 million $ 13.19 million
Jul 8, 11 PM $ 0.0948
+0.67%
$ 31.21 million $ 11.99 million
Jul 8, 10 PM $ 0.0942
-0.16%
$ 31 million $ 12.07 million
Jul 8, 9 PM $ 0.0944
+0.44%
$ 31.05 million $ 11.94 million
Jul 8, 8 PM $ 0.0939
-0.54%
$ 30.92 million $ 12.08 million
Jul 8, 7 PM $ 0.0944
-0.17%
$ 31.08 million $ 12.24 million
Jul 8, 6 PM $ 0.0946
-1.45%
$ 31.14 million $ 12.56 million
Jul 8, 5 PM $ 0.096
+0.93%
$ 31.6 million $ 12.77 million
Jul 8, 4 PM $ 0.0951
+1.75%
$ 31.31 million $ 13.22 million
Jul 8, 3 PM $ 0.0935
-0.42%
$ 30.77 million $ 13.47 million
Jul 8, 2 PM $ 0.0939
-0.38%
$ 30.9 million $ 13.58 million
Jul 8, 1 PM $ 0.0942
-0.90%
$ 31.02 million $ 13.84 million
Jul 8, 12 PM $ 0.0951
+0.84%
$ 31.3 million $ 13.68 million
Jul 8, 11 AM $ 0.0943
+1.73%
$ 31.04 million $ 12.69 million
Jul 8, 10 AM $ 0.0927
-0.09%
$ 30.51 million $ 12.19 million
Jul 8, 9 AM $ 0.0928
-2.28%
$ 30.54 million $ 12.18 million
Jul 8, 8 AM $ 0.0949
-1.47%
$ 31.25 million $ 11.71 million
Jul 8, 7 AM $ 0.0964
+1.09%
$ 31.71 million $ 10.82 million
Jul 8, 6 AM $ 0.0953
-0.23%
$ 31.37 million $ 10.64 million
Jul 8, 5 AM $ 0.0955
+0.49%
$ 31.45 million $ 10.1 million
Jul 8, 4 AM $ 0.0951
+1.88%
$ 31.29 million $ 9.93 million
Jul 8, 3 AM $ 0.0933
+0.95%
$ 30.71 million $ 9.67 million
Jul 8, 2 AM $ 0.0925
+0.14%
$ 30.43 million $ 9.69 million
Jul 8, 1 AM $ 0.0923
-1.83%
$ 30.38 million $ 9.54 million
Jul 8, 12 AM $ 0.094
+0.01%
$ 30.95 million $ 9.79 million
Jul 7, 11 PM $ 0.094
-0.48%
$ 30.95 million $ 9.99 million
Jul 7, 10 PM $ 0.0945
+0.39%
$ 31.1 million $ 9.91 million
Jul 7, 9 PM $ 0.0941
-0.68%
$ 30.98 million $ 9.98 million
Jul 7, 8 PM $ 0.0948
+0.25%
$ 31.19 million $ 10.52 million
Jul 7, 7 PM $ 0.0945
+0.04%
$ 31.11 million $ 10.51 million