Avantis Historical Data

AVNT Page 70
Download
Date Close Price change Market cap Trading volume
Nov 29, 4 AM $ 0.392
+0.36%
$ 100.85 million $ 42.31 million
Nov 29, 3 AM $ 0.39
-0.88%
$ 100.76 million $ 42.46 million
Nov 29, 2 AM $ 0.394
-0.03%
$ 101.66 million $ 42.28 million
Nov 29, 1 AM $ 0.394
+0.02%
$ 101.68 million $ 42.66 million
Nov 29, 12 AM $ 0.394
+0.41%
$ 101.67 million $ 43.19 million
Nov 28, 11 PM $ 0.392
-0.44%
$ 101.26 million $ 42.81 million
Nov 28, 10 PM $ 0.394
+0.93%
$ 101.69 million $ 43.49 million
Nov 28, 9 PM $ 0.39
-0.72%
$ 100.75 million $ 43.82 million
Nov 28, 8 PM $ 0.393
+0.83%
$ 101.48 million $ 43.74 million
Nov 28, 7 PM $ 0.39
+0.44%
$ 100.65 million $ 43.21 million
Nov 28, 6 PM $ 0.388
-0.68%
$ 100.19 million $ 43.24 million
Nov 28, 5 PM $ 0.391
-0.63%
$ 101.08 million $ 42.7 million
Nov 28, 4 PM $ 0.394
-2.90%
$ 101.61 million $ 41.87 million
Nov 28, 3 PM $ 0.405
-0.71%
$ 104.65 million $ 41.8 million
Nov 28, 2 PM $ 0.408
-1.19%
$ 105.38 million $ 42.94 million
Nov 28, 1 PM $ 0.413
-0.15%
$ 106.65 million $ 43.88 million
Nov 28, 12 PM $ 0.414
+0.72%
$ 106.82 million $ 45.01 million
Nov 28, 11 AM $ 0.411
+0.07%
$ 106.06 million $ 44.24 million
Nov 28, 10 AM $ 0.41
+0.31%
$ 105.98 million $ 44.28 million
Nov 28, 9 AM $ 0.409
-0.03%
$ 105.65 million $ 47.55 million
Nov 28, 8 AM $ 0.409
+1.96%
$ 105.67 million $ 95.66 million
Nov 28, 7 AM $ 0.401
+0.12%
$ 103.67 million $ 119.61 million
Nov 28, 6 AM $ 0.401
-0.82%
$ 103.52 million $ 136.8 million
Nov 28, 5 AM $ 0.404
-0.07%
$ 104.37 million $ 148.87 million
Nov 28, 4 AM $ 0.404
-0.74%
$ 104.44 million $ 154.97 million
Nov 28, 3 AM $ 0.407
+0.45%
$ 105.15 million $ 161.38 million
Nov 28, 2 AM $ 0.406
+0.06%
$ 104.78 million $ 163.62 million
Nov 28, 1 AM $ 0.405
-1.21%
$ 104.68 million $ 166.63 million
Nov 28, 12 AM $ 0.41
-0.13%
$ 105.96 million $ 167.99 million
Nov 27, 11 PM $ 0.411
+0.08%
$ 106.03 million $ 169.64 million
Nov 27, 10 PM $ 0.411
-0.70%
$ 105.75 million $ 175.52 million
Nov 27, 9 PM $ 0.414
-0.86%
$ 106.83 million $ 182.5 million
Nov 27, 8 PM $ 0.417
-0.42%
$ 107.7 million $ 185.72 million
Nov 27, 7 PM $ 0.419
+0.53%
$ 108.15 million $ 189.1 million
Nov 27, 6 PM $ 0.417
-0.98%
$ 107.66 million $ 194.87 million
Nov 27, 5 PM $ 0.421
-0.43%
$ 108.65 million $ 199.94 million
Nov 27, 4 PM $ 0.423
+0.60%
$ 109.14 million $ 202.07 million
Nov 27, 3 PM $ 0.42
-1.92%
$ 108.45 million $ 203.12 million
Nov 27, 2 PM $ 0.428
+2.32%
$ 110.36 million $ 203.79 million
Nov 27, 1 PM $ 0.419
+2.09%
$ 108.1 million $ 203.93 million
Nov 27, 12 PM $ 0.41
+0.06%
$ 105.87 million $ 203.52 million
Nov 27, 11 AM $ 0.41
-0.60%
$ 105.81 million $ 204.22 million
Nov 27, 10 AM $ 0.412
+0.55%
$ 106.45 million $ 204.08 million
Nov 27, 9 AM $ 0.41
-0.33%
$ 105.87 million $ 201.97 million
Nov 27, 8 AM $ 0.411
+0.76%
$ 106.29 million $ 156.22 million
Nov 27, 7 AM $ 0.408
+1.25%
$ 105.41 million $ 132.86 million
Nov 27, 6 AM $ 0.403
+0.25%
$ 104.15 million $ 116.95 million
Nov 27, 5 AM $ 0.402
-0.29%
$ 103.87 million $ 105.2 million
Nov 27, 4 AM $ 0.403
+1.05%
$ 104.14 million $ 100.79 million
Nov 27, 3 AM $ 0.399
-0.42%
$ 103.06 million $ 95.34 million