Avantis Historical Data

AVNT Page 73
Download
Date Close Price change Market cap Trading volume
Nov 23, 3 AM $ 0.401
-0.27%
$ 103.6 million $ 73.21 million
Nov 23, 2 AM $ 0.402
-1.29%
$ 103.88 million $ 78.78 million
Nov 23, 1 AM $ 0.408
+1.69%
$ 105.45 million $ 79.93 million
Nov 23, 12 AM $ 0.401
+2.67%
$ 103.53 million $ 74.01 million
Nov 22, 11 PM $ 0.391
-1.44%
$ 100.78 million $ 70.01 million
Nov 22, 10 PM $ 0.396
+1.59%
$ 102.32 million $ 71.49 million
Nov 22, 9 PM $ 0.39
+0.25%
$ 100.72 million $ 72.75 million
Nov 22, 8 PM $ 0.389
-0.75%
$ 100.47 million $ 73.94 million
Nov 22, 7 PM $ 0.392
-0.09%
$ 101.23 million $ 76.53 million
Nov 22, 6 PM $ 0.392
+0.20%
$ 101.3 million $ 78.81 million
Nov 22, 5 PM $ 0.392
-0.38%
$ 101.13 million $ 84.22 million
Nov 22, 4 PM $ 0.393
+1.76%
$ 101.52 million $ 88.5 million
Nov 22, 3 PM $ 0.386
-0.87%
$ 99.77 million $ 116.9 million
Nov 22, 2 PM $ 0.39
+0.50%
$ 100.63 million $ 121.71 million
Nov 22, 1 PM $ 0.388
-0.40%
$ 100.14 million $ 134 million
Nov 22, 12 PM $ 0.389
-1.14%
$ 100.5 million $ 140.2 million
Nov 22, 11 AM $ 0.394
+1.44%
$ 101.7 million $ 141.55 million
Nov 22, 10 AM $ 0.388
-0.99%
$ 100.28 million $ 142.37 million
Nov 22, 9 AM $ 0.392
+0.05%
$ 101.33 million $ 143.98 million
Nov 22, 8 AM $ 0.392
-2.02%
$ 101.2 million $ 144.31 million
Nov 22, 7 AM $ 0.4
-0.33%
$ 103.3 million $ 145.54 million
Nov 22, 6 AM $ 0.401
+0.82%
$ 103.62 million $ 151.64 million
Nov 22, 5 AM $ 0.398
-1.80%
$ 102.79 million $ 150.88 million
Nov 22, 4 AM $ 0.405
-2.61%
$ 104.66 million $ 151.38 million
Nov 22, 3 AM $ 0.416
-2.05%
$ 107.49 million $ 149.9 million
Nov 22, 2 AM $ 0.425
+2.77%
$ 109.71 million $ 145.48 million
Nov 22, 1 AM $ 0.413
+1.38%
$ 106.75 million $ 141.28 million
Nov 22, 12 AM $ 0.408
-1.74%
$ 105.26 million $ 139.43 million
Nov 21, 11 PM $ 0.415
+3.76%
$ 107.24 million $ 137.16 million
Nov 21, 10 PM $ 0.4
-2.29%
$ 103.5 million $ 134.76 million
Nov 21, 9 PM $ 0.409
+0.44%
$ 105.81 million $ 134.39 million
Nov 21, 8 PM $ 0.408
-1.97%
$ 105.57 million $ 133.48 million
Nov 21, 7 PM $ 0.416
-2.47%
$ 107.29 million $ 131.61 million
Nov 21, 6 PM $ 0.426
+1.74%
$ 110.1 million $ 131.71 million
Nov 21, 5 PM $ 0.419
+0.94%
$ 108.22 million $ 128.34 million
Nov 21, 4 PM $ 0.415
+4.45%
$ 107.22 million $ 123.93 million
Nov 21, 3 PM $ 0.397
-0.10%
$ 102.73 million $ 96.14 million
Nov 21, 2 PM $ 0.398
+1.82%
$ 102.94 million $ 92.34 million
Nov 21, 1 PM $ 0.391
+5.27%
$ 100.89 million $ 81.71 million
Nov 21, 12 PM $ 0.371
+2.58%
$ 95.85 million $ 74.92 million
Nov 21, 11 AM $ 0.362
+0.49%
$ 93.39 million $ 73.47 million
Nov 21, 10 AM $ 0.36
+1.09%
$ 92.91 million $ 71.54 million
Nov 21, 9 AM $ 0.356
-1.79%
$ 91.96 million $ 69.81 million
Nov 21, 8 AM $ 0.363
-0.50%
$ 93.65 million $ 69.04 million
Nov 21, 7 AM $ 0.365
-5.28%
$ 94.13 million $ 66.5 million
Nov 21, 6 AM $ 0.385
-0.05%
$ 99.37 million $ 60.39 million
Nov 21, 5 AM $ 0.385
-0.60%
$ 99.43 million $ 59.08 million
Nov 21, 4 AM $ 0.387
+0.39%
$ 100.01 million $ 56 million
Nov 21, 3 AM $ 0.386
+0.70%
$ 99.62 million $ 57.11 million
Nov 21, 2 AM $ 0.383
-2.77%
$ 98.93 million $ 58.14 million