Avantis Historical Data

AVNT Page 96
Download
Date Close Price change Market cap Trading volume
Oct 9, 3 AM $ 0.873
+1.32%
$ 225.4 million $ 180.88 million
Oct 9, 2 AM $ 0.862
-4.46%
$ 222.53 million $ 191.87 million
Oct 9, 1 AM $ 0.902
-0.34%
$ 233.19 million $ 187.7 million
Oct 9, 12 AM $ 0.905
-1.16%
$ 233.8 million $ 195.95 million
Oct 8, 11 PM $ 0.916
+0.57%
$ 236.43 million $ 212.31 million
Oct 8, 10 PM $ 0.91
-0.58%
$ 235.22 million $ 216.1 million
Oct 8, 9 PM $ 0.916
-1.12%
$ 236.23 million $ 218.29 million
Oct 8, 8 PM $ 0.926
-0.10%
$ 239.31 million $ 220.56 million
Oct 8, 7 PM $ 0.927
-1.35%
$ 239.25 million $ 227.03 million
Oct 8, 6 PM $ 0.94
+0.37%
$ 242.87 million $ 232.63 million
Oct 8, 5 PM $ 0.936
-1.24%
$ 242.07 million $ 237.36 million
Oct 8, 4 PM $ 0.948
+4.13%
$ 244.72 million $ 239.02 million
Oct 8, 3 PM $ 0.91
+1.24%
$ 235.12 million $ 239.47 million
Oct 8, 2 PM $ 0.899
-0.43%
$ 232.32 million $ 255.77 million
Oct 8, 1 PM $ 0.903
+0.93%
$ 232.55 million $ 272.37 million
Oct 8, 12 PM $ 0.895
-0.26%
$ 231.03 million $ 278.87 million
Oct 8, 11 AM $ 0.897
-0.18%
$ 231.79 million $ 281.33 million
Oct 8, 10 AM $ 0.899
-0.72%
$ 231.89 million $ 285.55 million
Oct 8, 9 AM $ 0.905
-1.02%
$ 233.36 million $ 290.95 million
Oct 8, 8 AM $ 0.914
+1.90%
$ 236 million $ 295.01 million
Oct 8, 7 AM $ 0.897
-0.03%
$ 231.89 million $ 297.86 million
Oct 8, 6 AM $ 0.898
+1.96%
$ 231.46 million $ 302.49 million
Oct 8, 5 AM $ 0.88
-0.97%
$ 227.47 million $ 302.09 million
Oct 8, 4 AM $ 0.889
+1.72%
$ 229.47 million $ 301.42 million
Oct 8, 3 AM $ 0.874
-4.56%
$ 225.55 million $ 296.76 million
Oct 8, 2 AM $ 0.916
-0.91%
$ 236.58 million $ 287.01 million
Oct 8, 1 AM $ 0.924
-0.45%
$ 238.68 million $ 286.54 million
Oct 8, 12 AM $ 0.928
-2.99%
$ 239.71 million $ 282.97 million
Oct 7, 11 PM $ 0.957
-1.63%
$ 247.07 million $ 270.61 million
Oct 7, 10 PM $ 0.973
+0.32%
$ 251.19 million $ 270.21 million
Oct 7, 9 PM $ 0.97
-1.43%
$ 250.41 million $ 270.14 million
Oct 7, 8 PM $ 0.984
+1.83%
$ 254.15 million $ 270.3 million
Oct 7, 7 PM $ 0.966
+0.07%
$ 249.49 million $ 265.83 million
Oct 7, 6 PM $ 0.966
-1.19%
$ 249.64 million $ 264.84 million
Oct 7, 5 PM $ 0.977
-0.34%
$ 252.38 million $ 265.4 million
Oct 7, 4 PM $ 0.981
-1.85%
$ 253.25 million $ 270.37 million
Oct 7, 3 PM $ 0.999
-1.45%
$ 258.18 million $ 265.86 million
Oct 7, 2 PM $ 1.01
-4.98%
$ 263.32 million $ 254.92 million
Oct 7, 1 PM $ 1.07
-2.63%
$ 275.73 million $ 241.25 million
Oct 7, 12 PM $ 1.1
+0.35%
$ 282.63 million $ 246.31 million
Oct 7, 11 AM $ 1.09
+0.84%
$ 281.77 million $ 245.32 million
Oct 7, 10 AM $ 1.08
+1.01%
$ 279.71 million $ 242.12 million
Oct 7, 9 AM $ 1.07
+0.07%
$ 276.69 million $ 240.65 million
Oct 7, 8 AM $ 1.07
-0.07%
$ 276.38 million $ 240.43 million
Oct 7, 7 AM $ 1.07
-1.50%
$ 276.73 million $ 237.45 million
Oct 7, 6 AM $ 1.09
-1.17%
$ 281.04 million $ 288.72 million
Oct 7, 5 AM $ 1.1
+0.32%
$ 284.28 million $ 291.91 million
Oct 7, 4 AM $ 1.1
-0.99%
$ 283.36 million $ 288.64 million
Oct 7, 3 AM $ 1.11
+0.30%
$ 286.18 million $ 284.35 million
Oct 7, 2 AM $ 1.11
-0.40%
$ 285.34 million $ 283.95 million