Avantis Historical Data

AVNT Page 80
Download
Date Close Price change Market cap Trading volume
Nov 9, 3 AM $ 0.514
+0.03%
$ 132.84 million $ 76.43 million
Nov 9, 2 AM $ 0.514
-1.37%
$ 132.8 million $ 78.5 million
Nov 9, 1 AM $ 0.521
-0.45%
$ 134.65 million $ 79.24 million
Nov 9, 12 AM $ 0.524
-2.38%
$ 135.21 million $ 81.05 million
Nov 8, 11 PM $ 0.537
+0.19%
$ 138.55 million $ 90.02 million
Nov 8, 10 PM $ 0.536
+0.10%
$ 138.29 million $ 92.23 million
Nov 8, 9 PM $ 0.535
+1.30%
$ 138.15 million $ 96.65 million
Nov 8, 8 PM $ 0.528
+0.96%
$ 136.38 million $ 102.55 million
Nov 8, 7 PM $ 0.523
-1.43%
$ 135.08 million $ 119.26 million
Nov 8, 6 PM $ 0.531
-0.43%
$ 137.04 million $ 139.41 million
Nov 8, 5 PM $ 0.533
+0.29%
$ 137.63 million $ 144.5 million
Nov 8, 4 PM $ 0.531
-0.42%
$ 137.23 million $ 148.78 million
Nov 8, 3 PM $ 0.534
-2.40%
$ 137.81 million $ 152.01 million
Nov 8, 2 PM $ 0.547
-0.53%
$ 141.2 million $ 154.53 million
Nov 8, 1 PM $ 0.55
-2.02%
$ 141.94 million $ 156.31 million
Nov 8, 12 PM $ 0.561
-0.55%
$ 144.86 million $ 157.46 million
Nov 8, 11 AM $ 0.564
-0.23%
$ 145.67 million $ 160.14 million
Nov 8, 10 AM $ 0.565
+0.33%
$ 146 million $ 162.43 million
Nov 8, 9 AM $ 0.564
-0.70%
$ 145.51 million $ 162.57 million
Nov 8, 8 AM $ 0.568
-0.47%
$ 146.55 million $ 163.06 million
Nov 8, 7 AM $ 0.57
+0.85%
$ 147.25 million $ 163.41 million
Nov 8, 6 AM $ 0.565
+1.48%
$ 146 million $ 163.33 million
Nov 8, 5 AM $ 0.557
-0.71%
$ 143.88 million $ 164.16 million
Nov 8, 4 AM $ 0.561
-0.40%
$ 144.9 million $ 164.43 million
Nov 8, 3 AM $ 0.563
-2.40%
$ 145.48 million $ 163.69 million
Nov 8, 2 AM $ 0.577
-0.73%
$ 149.06 million $ 162.64 million
Nov 8, 1 AM $ 0.582
+0.62%
$ 149.94 million $ 161.41 million
Nov 8, 12 AM $ 0.578
-0.98%
$ 149.22 million $ 161.33 million
Nov 7, 11 PM $ 0.584
-0.18%
$ 150.7 million $ 153.02 million
Nov 7, 10 PM $ 0.585
-2.66%
$ 150.97 million $ 150.87 million
Nov 7, 9 PM $ 0.601
-1.61%
$ 155.1 million $ 147.31 million
Nov 7, 8 PM $ 0.611
-4.72%
$ 157.65 million $ 140.52 million
Nov 7, 7 PM $ 0.641
+14.47%
$ 165.48 million $ 124.81 million
Nov 7, 6 PM $ 0.56
+2.27%
$ 144.59 million $ 97.77 million
Nov 7, 5 PM $ 0.548
+1.99%
$ 141.37 million $ 92.29 million
Nov 7, 4 PM $ 0.537
+1.65%
$ 138.6 million $ 88.16 million
Nov 7, 3 PM $ 0.528
+1.89%
$ 136.34 million $ 85.1 million
Nov 7, 2 PM $ 0.518
+1.99%
$ 133.81 million $ 83.96 million
Nov 7, 1 PM $ 0.508
+2.29%
$ 131.2 million $ 82.02 million
Nov 7, 12 PM $ 0.497
-1.26%
$ 128.25 million $ 80.83 million
Nov 7, 11 AM $ 0.503
-0.93%
$ 129.88 million $ 79.34 million
Nov 7, 10 AM $ 0.508
-0.98%
$ 131.09 million $ 77.47 million
Nov 7, 9 AM $ 0.513
-1.58%
$ 132.4 million $ 77.64 million
Nov 7, 8 AM $ 0.521
+0.37%
$ 134.52 million $ 77.57 million
Nov 7, 7 AM $ 0.519
-0.20%
$ 134.02 million $ 76.99 million
Nov 7, 6 AM $ 0.52
+0.72%
$ 134.29 million $ 76.21 million
Nov 7, 5 AM $ 0.516
+2.40%
$ 133.33 million $ 72.92 million
Nov 7, 4 AM $ 0.504
+0.14%
$ 130.19 million $ 71.9 million
Nov 7, 3 AM $ 0.504
+0.14%
$ 130.01 million $ 71.6 million
Nov 7, 2 AM $ 0.503
+1.61%
$ 129.81 million $ 71.02 million