Avantis Historical Data

AVNT Page 82
Download
Date Close Price change Market cap Trading volume
Nov 5, 2 AM $ 0.539
+2.65%
$ 139.16 million $ 118.23 million
Nov 5, 1 AM $ 0.525
-0.46%
$ 135.57 million $ 115.27 million
Nov 5, 12 AM $ 0.528
-0.51%
$ 136.21 million $ 114.82 million
Nov 4, 11 PM $ 0.53
+0.85%
$ 136.91 million $ 119.71 million
Nov 4, 10 PM $ 0.526
+1.97%
$ 135.76 million $ 118.52 million
Nov 4, 9 PM $ 0.516
-0.39%
$ 133.14 million $ 115.48 million
Nov 4, 8 PM $ 0.518
+0.68%
$ 133.67 million $ 115.47 million
Nov 4, 7 PM $ 0.514
-0.82%
$ 132.76 million $ 113.2 million
Nov 4, 6 PM $ 0.518
-1.44%
$ 133.86 million $ 113.04 million
Nov 4, 5 PM $ 0.526
-1.11%
$ 135.83 million $ 112.94 million
Nov 4, 4 PM $ 0.532
-1.10%
$ 137.35 million $ 112.5 million
Nov 4, 3 PM $ 0.538
-1.69%
$ 138.88 million $ 113.96 million
Nov 4, 2 PM $ 0.547
+1.36%
$ 141.27 million $ 121.08 million
Nov 4, 1 PM $ 0.54
-0.55%
$ 139.37 million $ 120 million
Nov 4, 12 PM $ 0.543
-0.84%
$ 140.14 million $ 121.37 million
Nov 4, 11 AM $ 0.547
-0.05%
$ 141.31 million $ 120.91 million
Nov 4, 10 AM $ 0.548
+0.59%
$ 141.38 million $ 120.33 million
Nov 4, 9 AM $ 0.544
-1.67%
$ 140.56 million $ 118.91 million
Nov 4, 8 AM $ 0.554
+0.57%
$ 142.95 million $ 117.7 million
Nov 4, 7 AM $ 0.551
+1.76%
$ 142.17 million $ 114.11 million
Nov 4, 6 AM $ 0.541
+1.48%
$ 139.73 million $ 111.61 million
Nov 4, 5 AM $ 0.533
-1.59%
$ 137.59 million $ 104.87 million
Nov 4, 4 AM $ 0.541
-0.57%
$ 139.81 million $ 101.97 million
Nov 4, 3 AM $ 0.545
+0.92%
$ 140.61 million $ 103.68 million
Nov 4, 2 AM $ 0.54
-1.56%
$ 139.32 million $ 103.26 million
Nov 4, 1 AM $ 0.548
-0.36%
$ 141.52 million $ 106.11 million
Nov 4, 12 AM $ 0.55
+1.08%
$ 142.02 million $ 106.04 million
Nov 3, 11 PM $ 0.544
+1.67%
$ 140.5 million $ 94.12 million
Nov 3, 10 PM $ 0.535
-0.54%
$ 138.19 million $ 93.71 million
Nov 3, 9 PM $ 0.538
+0.40%
$ 138.95 million $ 92.51 million
Nov 3, 8 PM $ 0.536
-1.23%
$ 138.4 million $ 89.15 million
Nov 3, 7 PM $ 0.543
-1.54%
$ 140.12 million $ 88.25 million
Nov 3, 6 PM $ 0.551
-2.86%
$ 142.31 million $ 87.68 million
Nov 3, 5 PM $ 0.567
+1.08%
$ 146.51 million $ 86.86 million
Nov 3, 4 PM $ 0.561
+1.42%
$ 144.95 million $ 85.98 million
Nov 3, 3 PM $ 0.553
-4.67%
$ 142.91 million $ 84.55 million
Nov 3, 2 PM $ 0.581
+0.51%
$ 149.92 million $ 82.3 million
Nov 3, 1 PM $ 0.578
-1.76%
$ 149.16 million $ 91.78 million
Nov 3, 12 PM $ 0.588
-0.71%
$ 151.83 million $ 91.66 million
Nov 3, 11 AM $ 0.592
+0.56%
$ 152.92 million $ 92.74 million
Nov 3, 10 AM $ 0.589
-0.31%
$ 152.07 million $ 92.23 million
Nov 3, 9 AM $ 0.591
-1.33%
$ 152.54 million $ 93.12 million
Nov 3, 8 AM $ 0.599
-0.31%
$ 154.6 million $ 93.69 million
Nov 3, 7 AM $ 0.601
+0.75%
$ 155.08 million $ 94.3 million
Nov 3, 6 AM $ 0.596
+0.56%
$ 153.93 million $ 96.62 million
Nov 3, 5 AM $ 0.593
-1.22%
$ 153.1 million $ 95.5 million
Nov 3, 4 AM $ 0.6
+2.32%
$ 154.98 million $ 95.44 million
Nov 3, 3 AM $ 0.587
-1.88%
$ 151.46 million $ 94.5 million
Nov 3, 2 AM $ 0.598
-2.40%
$ 154.36 million $ 94.16 million
Nov 3, 1 AM $ 0.613
-1.05%
$ 158.15 million $ 92.34 million