Avantis Historical Data

AVNT Page 74
Download
Date Close Price change Market cap Trading volume
Nov 21, 2 AM $ 0.383
-2.77%
$ 98.93 million $ 58.14 million
Nov 21, 1 AM $ 0.394
-0.73%
$ 101.75 million $ 57.03 million
Nov 21, 12 AM $ 0.397
+1.53%
$ 102.5 million $ 60.53 million
Nov 20, 11 PM $ 0.391
-2.85%
$ 101.13 million $ 60.48 million
Nov 20, 10 PM $ 0.403
+1.06%
$ 103.94 million $ 60.37 million
Nov 20, 9 PM $ 0.398
+0.91%
$ 102.85 million $ 60.44 million
Nov 20, 8 PM $ 0.395
-1.04%
$ 101.93 million $ 60.89 million
Nov 20, 7 PM $ 0.399
+0.29%
$ 103.09 million $ 62.34 million
Nov 20, 6 PM $ 0.398
-0.44%
$ 102.7 million $ 61.95 million
Nov 20, 5 PM $ 0.4
-0.95%
$ 103.16 million $ 62.81 million
Nov 20, 4 PM $ 0.403
-4.08%
$ 104.14 million $ 61.16 million
Nov 20, 3 PM $ 0.42
-2.34%
$ 108.76 million $ 62.14 million
Nov 20, 2 PM $ 0.431
-0.20%
$ 111.17 million $ 62.41 million
Nov 20, 1 PM $ 0.431
-0.56%
$ 111.4 million $ 61.36 million
Nov 20, 12 PM $ 0.434
+1.32%
$ 112.02 million $ 61.07 million
Nov 20, 11 AM $ 0.428
+0.07%
$ 110.56 million $ 59.88 million
Nov 20, 10 AM $ 0.428
+0.18%
$ 110.49 million $ 59.94 million
Nov 20, 9 AM $ 0.427
-0.02%
$ 110.28 million $ 59.95 million
Nov 20, 8 AM $ 0.427
-0.12%
$ 110.31 million $ 59.75 million
Nov 20, 7 AM $ 0.428
+0.22%
$ 110.48 million $ 60.03 million
Nov 20, 6 AM $ 0.427
-0.39%
$ 110.19 million $ 59.56 million
Nov 20, 5 AM $ 0.428
-0.22%
$ 110.62 million $ 60.17 million
Nov 20, 4 AM $ 0.429
+0.59%
$ 110.74 million $ 61.41 million
Nov 20, 3 AM $ 0.427
+0.21%
$ 110.23 million $ 61.3 million
Nov 20, 2 AM $ 0.426
+0.02%
$ 109.97 million $ 60.27 million
Nov 20, 1 AM $ 0.426
+0.13%
$ 109.94 million $ 60.51 million
Nov 20, 12 AM $ 0.425
-0.43%
$ 109.79 million $ 58.92 million
Nov 19, 11 PM $ 0.427
+1.09%
$ 110.17 million $ 65.25 million
Nov 19, 10 PM $ 0.422
+0.03%
$ 109.08 million $ 64.92 million
Nov 19, 9 PM $ 0.422
+1.59%
$ 109.05 million $ 64.84 million
Nov 19, 8 PM $ 0.416
+1.70%
$ 107.34 million $ 63.72 million
Nov 19, 7 PM $ 0.409
-1.35%
$ 105.55 million $ 62.22 million
Nov 19, 6 PM $ 0.414
+0.08%
$ 106.97 million $ 62.05 million
Nov 19, 5 PM $ 0.414
-0.45%
$ 106.88 million $ 61.07 million
Nov 19, 4 PM $ 0.416
-0.38%
$ 107.37 million $ 60.55 million
Nov 19, 3 PM $ 0.417
-2.43%
$ 107.78 million $ 58.41 million
Nov 19, 2 PM $ 0.428
+0.48%
$ 110.06 million $ 60.66 million
Nov 19, 1 PM $ 0.426
-1.22%
$ 109.94 million $ 61.01 million
Nov 19, 12 PM $ 0.431
+0.18%
$ 111.3 million $ 60.65 million
Nov 19, 11 AM $ 0.43
-0.23%
$ 111.1 million $ 61.42 million
Nov 19, 10 AM $ 0.431
-0.06%
$ 111.37 million $ 61.49 million
Nov 19, 9 AM $ 0.431
-0.46%
$ 111.31 million $ 61.67 million
Nov 19, 8 AM $ 0.433
-0.32%
$ 111.93 million $ 63.13 million
Nov 19, 7 AM $ 0.435
+1.01%
$ 112.29 million $ 63.69 million
Nov 19, 6 AM $ 0.431
+0.82%
$ 111.13 million $ 65.55 million
Nov 19, 5 AM $ 0.427
-1.54%
$ 110.26 million $ 66.03 million
Nov 19, 4 AM $ 0.434
+0.17%
$ 112 million $ 66.14 million
Nov 19, 3 AM $ 0.433
-2.74%
$ 111.79 million $ 65.7 million
Nov 19, 2 AM $ 0.445
+0.23%
$ 114.94 million $ 66.46 million
Nov 19, 1 AM $ 0.444
-0.50%
$ 114.68 million $ 67.13 million