Avantis Historical Data

AVNT Page 76
Download
Date Close Price change Market cap Trading volume
Nov 17, 3 AM $ 0.462
+1.02%
$ 119.38 million $ 69.66 million
Nov 17, 2 AM $ 0.458
+0.37%
$ 118.17 million $ 69.54 million
Nov 17, 1 AM $ 0.456
-0.31%
$ 117.74 million $ 70.12 million
Nov 17, 12 AM $ 0.457
-2.35%
$ 118.92 million $ 71.13 million
Nov 16, 11 PM $ 0.468
+2.37%
$ 120.96 million $ 75.05 million
Nov 16, 10 PM $ 0.458
+1.61%
$ 118.16 million $ 68.96 million
Nov 16, 9 PM $ 0.45
-1.24%
$ 116.29 million $ 67.35 million
Nov 16, 8 PM $ 0.456
-0.55%
$ 117.75 million $ 66.76 million
Nov 16, 7 PM $ 0.459
-0.10%
$ 118.39 million $ 66.12 million
Nov 16, 6 PM $ 0.459
+0.31%
$ 118.51 million $ 65.63 million
Nov 16, 5 PM $ 0.458
+0.50%
$ 118.13 million $ 63.8 million
Nov 16, 4 PM $ 0.455
-2.57%
$ 117.58 million $ 62.42 million
Nov 16, 3 PM $ 0.467
-2.67%
$ 120.68 million $ 60.74 million
Nov 16, 2 PM $ 0.48
+0.53%
$ 123.99 million $ 60.14 million
Nov 16, 1 PM $ 0.478
-1.63%
$ 123.34 million $ 60.54 million
Nov 16, 12 PM $ 0.486
-0.60%
$ 125.38 million $ 61.64 million
Nov 16, 11 AM $ 0.488
-2.05%
$ 126.13 million $ 62.6 million
Nov 16, 10 AM $ 0.499
-0.68%
$ 128.77 million $ 62.88 million
Nov 16, 9 AM $ 0.502
+1.61%
$ 129.59 million $ 63.34 million
Nov 16, 8 AM $ 0.494
-0.36%
$ 127.54 million $ 63.82 million
Nov 16, 7 AM $ 0.496
+0.54%
$ 127.78 million $ 64.36 million
Nov 16, 6 AM $ 0.493
+0.17%
$ 127.32 million $ 65.13 million
Nov 16, 5 AM $ 0.492
-0.04%
$ 127.11 million $ 64.98 million
Nov 16, 4 AM $ 0.492
-0.63%
$ 127.16 million $ 65.62 million
Nov 16, 3 AM $ 0.496
-0.06%
$ 127.95 million $ 66.89 million
Nov 16, 2 AM $ 0.496
+0.53%
$ 128.04 million $ 68.65 million
Nov 16, 1 AM $ 0.493
-0.11%
$ 127.36 million $ 69.92 million
Nov 16, 12 AM $ 0.494
-1.72%
$ 127.49 million $ 71.43 million
Nov 15, 11 PM $ 0.502
+0.40%
$ 129.63 million $ 68.02 million
Nov 15, 10 PM $ 0.5
+0.42%
$ 129.21 million $ 69.68 million
Nov 15, 9 PM $ 0.498
-0.58%
$ 128.67 million $ 69.95 million
Nov 15, 8 PM $ 0.501
-0.26%
$ 129.42 million $ 71.91 million
Nov 15, 7 PM $ 0.503
-0.60%
$ 129.76 million $ 73.71 million
Nov 15, 6 PM $ 0.506
-0.19%
$ 130.55 million $ 75.56 million
Nov 15, 5 PM $ 0.507
+0.72%
$ 130.8 million $ 77.17 million
Nov 15, 4 PM $ 0.503
-0.72%
$ 130 million $ 78.22 million
Nov 15, 3 PM $ 0.507
-0.44%
$ 130.8 million $ 80.52 million
Nov 15, 2 PM $ 0.509
+0.65%
$ 131.39 million $ 83.9 million
Nov 15, 1 PM $ 0.506
+0.44%
$ 130.53 million $ 86.22 million
Nov 15, 12 PM $ 0.503
-0.26%
$ 129.97 million $ 88.55 million
Nov 15, 11 AM $ 0.505
-0.62%
$ 130.31 million $ 93.97 million
Nov 15, 10 AM $ 0.508
+0.27%
$ 131.13 million $ 95.18 million
Nov 15, 9 AM $ 0.506
-1.44%
$ 130.96 million $ 96.08 million
Nov 15, 8 AM $ 0.514
-2.60%
$ 132.68 million $ 99.04 million
Nov 15, 7 AM $ 0.528
-0.10%
$ 136.22 million $ 103.73 million
Nov 15, 6 AM $ 0.528
-0.13%
$ 136.36 million $ 112.22 million
Nov 15, 5 AM $ 0.529
+0.80%
$ 136.54 million $ 116.03 million
Nov 15, 4 AM $ 0.525
-0.36%
$ 135.46 million $ 112.84 million
Nov 15, 3 AM $ 0.526
-1.12%
$ 135.94 million $ 137.56 million
Nov 15, 2 AM $ 0.532
+0.43%
$ 137.46 million $ 139.35 million