Avantis Historical Data

AVNT Page 90
Download
Date Close Price change Market cap Trading volume
Jan 21, 2 PM $ 0.277
+1.04%
$ 71.42 million $ 18.31 million
Jan 21, 1 PM $ 0.274
-0.80%
$ 70.72 million $ 17.82 million
Jan 21, 12 PM $ 0.276
+0.68%
$ 71.28 million $ 17.73 million
Jan 21, 11 AM $ 0.274
+0.10%
$ 70.82 million $ 17.67 million
Jan 21, 10 AM $ 0.274
-0.18%
$ 70.7 million $ 17.96 million
Jan 21, 9 AM $ 0.274
-0.19%
$ 70.84 million $ 18.49 million
Jan 21, 8 AM $ 0.275
-1.57%
$ 70.97 million $ 18.64 million
Jan 21, 7 AM $ 0.279
-0.07%
$ 72.1 million $ 19.3 million
Jan 21, 6 AM $ 0.279
+0.66%
$ 72.16 million $ 20.03 million
Jan 21, 5 AM $ 0.278
+0.32%
$ 71.67 million $ 22.34 million
Jan 21, 4 AM $ 0.277
+1.09%
$ 71.47 million $ 22.64 million
Jan 21, 3 AM $ 0.274
-0.48%
$ 70.67 million $ 22.82 million
Jan 21, 2 AM $ 0.275
+0.44%
$ 71.01 million $ 23.4 million
Jan 21, 1 AM $ 0.274
-1.74%
$ 70.7 million $ 24.69 million
Jan 21, 12 AM $ 0.279
+2.64%
$ 71.96 million $ 25.12 million
Jan 20, 11 PM $ 0.272
+0.82%
$ 70.14 million $ 26.75 million
Jan 20, 10 PM $ 0.269
-1.00%
$ 69.57 million $ 26.57 million
Jan 20, 9 PM $ 0.272
-0.33%
$ 70.24 million $ 26.83 million
Jan 20, 8 PM $ 0.273
+0.33%
$ 70.47 million $ 28.77 million
Jan 20, 7 PM $ 0.272
+0.43%
$ 70.24 million $ 30.49 million
Jan 20, 6 PM $ 0.271
-0.42%
$ 69.94 million $ 34 million
Jan 20, 5 PM $ 0.272
-0.50%
$ 70.24 million $ 37.26 million
Jan 20, 4 PM $ 0.273
-0.81%
$ 70.66 million $ 37.71 million
Jan 20, 3 PM $ 0.276
-1.28%
$ 71.16 million $ 38 million
Jan 20, 2 PM $ 0.279
+0.39%
$ 72.08 million $ 38.66 million
Jan 20, 1 PM $ 0.278
-0.56%
$ 71.8 million $ 39.9 million
Jan 20, 12 PM $ 0.28
-0.95%
$ 72.2 million $ 46.21 million
Jan 20, 11 AM $ 0.282
-0.58%
$ 72.9 million $ 62.37 million
Jan 20, 10 AM $ 0.284
+0.78%
$ 73.3 million $ 65.04 million
Jan 20, 9 AM $ 0.282
-0.44%
$ 72.8 million $ 65.34 million
Jan 20, 8 AM $ 0.283
-0.37%
$ 73.08 million $ 65.58 million
Jan 20, 7 AM $ 0.284
-0.02%
$ 73.36 million $ 65.42 million
Jan 20, 6 AM $ 0.284
+0.59%
$ 73.4 million $ 64.99 million
Jan 20, 5 AM $ 0.282
-0.34%
$ 72.94 million $ 62.09 million
Jan 20, 4 AM $ 0.283
-1.03%
$ 73.18 million $ 61.94 million
Jan 20, 3 AM $ 0.286
-0.47%
$ 73.95 million $ 61.78 million
Jan 20, 2 AM $ 0.288
-2.98%
$ 74.29 million $ 61.24 million
Jan 20, 1 AM $ 0.297
+3.16%
$ 76.54 million $ 60.31 million
Jan 20, 12 AM $ 0.287
-2.60%
$ 74.22 million $ 58.93 million
Jan 19, 11 PM $ 0.295
+1.31%
$ 76.19 million $ 60.69 million
Jan 19, 10 PM $ 0.291
-1.52%
$ 75.21 million $ 61.37 million
Jan 19, 9 PM $ 0.296
-2.51%
$ 76.37 million $ 60.88 million
Jan 19, 8 PM $ 0.303
+2.07%
$ 78.31 million $ 59.26 million
Jan 19, 7 PM $ 0.297
-1.15%
$ 76.76 million $ 57.31 million
Jan 19, 6 PM $ 0.3
+4.98%
$ 77.57 million $ 53.26 million
Jan 19, 5 PM $ 0.286
+0.57%
$ 73.85 million $ 48.77 million
Jan 19, 4 PM $ 0.285
+0.40%
$ 73.47 million $ 48.11 million
Jan 19, 3 PM $ 0.283
-0.38%
$ 73.18 million $ 47.11 million
Jan 19, 2 PM $ 0.284
+0.17%
$ 73.46 million $ 47.78 million
Jan 19, 1 PM $ 0.284
-3.81%
$ 73.33 million $ 46.2 million