Avantis Historical Data

AVNT Page 90
Download
Date Close Price change Market cap Trading volume
Oct 21, 7 AM $ 0.644
+0.64%
$ 165.79 million $ 548.13 million
Oct 21, 6 AM $ 0.64
-2.74%
$ 165.27 million $ 527.42 million
Oct 21, 5 AM $ 0.658
-6.14%
$ 169.67 million $ 510.3 million
Oct 21, 4 AM $ 0.701
-2.96%
$ 180.3 million $ 479.76 million
Oct 21, 3 AM $ 0.722
+1.46%
$ 186.43 million $ 454.63 million
Oct 21, 2 AM $ 0.712
-3.84%
$ 183.2 million $ 414.12 million
Oct 21, 1 AM $ 0.74
+10.46%
$ 191.1 million $ 367.38 million
Oct 21, 12 AM $ 0.67
+4.44%
$ 172.93 million $ 294.27 million
Oct 20, 11 PM $ 0.642
+2.74%
$ 165.55 million $ 261.37 million
Oct 20, 10 PM $ 0.625
+0.02%
$ 161.32 million $ 246.64 million
Oct 20, 9 PM $ 0.625
-3.80%
$ 161.35 million $ 236.68 million
Oct 20, 8 PM $ 0.649
-1.68%
$ 169.29 million $ 213.29 million
Oct 20, 7 PM $ 0.66
+12.38%
$ 170.44 million $ 173.11 million
Oct 20, 6 PM $ 0.587
+7.45%
$ 152.05 million $ 124.9 million
Oct 20, 5 PM $ 0.546
+0.19%
$ 140.94 million $ 91.87 million
Oct 20, 4 PM $ 0.545
+5.45%
$ 140.22 million $ 88.13 million
Oct 20, 3 PM $ 0.517
+0.52%
$ 133.61 million $ 69 million
Oct 20, 2 PM $ 0.515
+1.04%
$ 132.87 million $ 65.33 million
Oct 20, 1 PM $ 0.509
+2.30%
$ 131.41 million $ 63.91 million
Oct 20, 12 PM $ 0.498
+1.65%
$ 128.5 million $ 62.12 million
Oct 20, 11 AM $ 0.49
+0.44%
$ 126.41 million $ 58.61 million
Oct 20, 10 AM $ 0.488
-1.75%
$ 125.99 million $ 59.79 million
Oct 20, 9 AM $ 0.496
+0.46%
$ 128.01 million $ 61.43 million
Oct 20, 8 AM $ 0.494
-0.52%
$ 127.55 million $ 64.98 million
Oct 20, 7 AM $ 0.497
-0.82%
$ 128.17 million $ 61.08 million
Oct 20, 6 AM $ 0.501
+0.63%
$ 129.28 million $ 60.86 million
Oct 20, 5 AM $ 0.498
+0.71%
$ 128.48 million $ 60.45 million
Oct 20, 4 AM $ 0.494
-0.40%
$ 127.5 million $ 60.3 million
Oct 20, 3 AM $ 0.496
+3.84%
$ 128.14 million $ 59.37 million
Oct 20, 2 AM $ 0.478
+1.10%
$ 123.41 million $ 58.38 million
Oct 20, 1 AM $ 0.473
-0.65%
$ 121.88 million $ 57.36 million
Oct 20, 12 AM $ 0.476
-2.95%
$ 122.97 million $ 57.68 million
Oct 19, 11 PM $ 0.49
-1.48%
$ 126.61 million $ 60.93 million
Oct 19, 10 PM $ 0.498
+0.69%
$ 128.63 million $ 60.13 million
Oct 19, 9 PM $ 0.494
-0.37%
$ 127.62 million $ 59.58 million
Oct 19, 8 PM $ 0.496
-0.56%
$ 128.05 million $ 59.04 million
Oct 19, 7 PM $ 0.499
-0.25%
$ 128.81 million $ 59.26 million
Oct 19, 6 PM $ 0.5
+0.08%
$ 129.09 million $ 57.37 million
Oct 19, 5 PM $ 0.5
+0.14%
$ 129.05 million $ 58.48 million
Oct 19, 4 PM $ 0.499
-0.28%
$ 128.95 million $ 57.97 million
Oct 19, 3 PM $ 0.501
+0.21%
$ 129.09 million $ 58.51 million
Oct 19, 2 PM $ 0.499
+0.23%
$ 129.07 million $ 58.86 million
Oct 19, 1 PM $ 0.498
+1.50%
$ 128.66 million $ 58.62 million
Oct 19, 12 PM $ 0.491
+0.25%
$ 126.69 million $ 59.15 million
Oct 19, 11 AM $ 0.49
+0.10%
$ 126.54 million $ 58.54 million
Oct 19, 10 AM $ 0.489
+0.33%
$ 126.27 million $ 57.1 million
Oct 19, 9 AM $ 0.488
+2.00%
$ 126.04 million $ 55.3 million
Oct 19, 8 AM $ 0.478
-0.75%
$ 123.44 million $ 52.18 million
Oct 19, 7 AM $ 0.482
+0.75%
$ 124.37 million $ 50.55 million
Oct 19, 6 AM $ 0.478
-0.94%
$ 123.45 million $ 52.06 million