Avita Therapeutics Inc. Common Stockのデータ

Avita Therapeutics Inc. Common Stockの基本情報

名前 Avita Therapeutics Inc. Common Stock
ティッカー RCEL
国 Australia
上場年 nan
セクター Health Care

Avita Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.48 24.5 25.4 25.04 120500.0 25.04
2021-02-12 25.46 24.81 25.0 25.36 209400.0 25.36
2021-02-11 26.83 25.82 26.83 26.36 158900.0 26.36
2021-02-10 27.25 26.32 27.08 26.44 100900.0 26.44
2021-02-09 27.52 26.89 27.28 26.99 64600.0 26.99
2021-02-08 27.55 26.86 27.02 27.38 96400.0 27.38
2021-02-05 27.6 26.87 27.6 27.32 77400.0 27.32
2021-02-04 28.18 27.44 27.48 27.98 44900.0 27.98
2021-02-03 27.84 27.18 27.18 27.34 90300.0 27.34
2021-02-02 26.97 25.86 25.93 26.97 95000.0 26.97
2021-02-01 25.45 24.0 24.31 25.43 87500.0 25.43
2021-01-29 25.85 24.44 25.85 24.69 122900.0 24.69
2021-01-28 27.26 26.12 27.1 26.44 101800.0 26.44
2021-01-27 28.4 26.77 28.14 26.89 139600.0 26.89
2021-01-26 28.49 27.73 28.0 28.41 139600.0 28.41
2021-01-25 27.99 26.96 27.43 27.99 110500.0 27.99
2021-01-22 27.38 26.28 27.01 27.26 175400.0 27.26
2021-01-21 27.58 26.46 26.46 27.01 148300.0 27.01
2021-01-20 26.79 25.7 25.76 26.34 171700.0 26.34
2021-01-19 24.4 23.49 23.5 24.02 144900.0 24.02
2021-01-15 23.78 22.65 22.67 22.75 139300.0 22.75
2021-01-14 21.85 21.1 21.1 21.71 110900.0 21.71
2021-01-13 21.27 20.13 20.62 20.51 65800.0 20.51
2021-01-12 21.65 20.03 20.03 20.52 269100.0 20.52
2021-01-11 18.65 18.25 18.49 18.38 99400.0 18.38
2021-01-08 19.36 18.55 19.33 18.84 115200.0 18.84
2021-01-07 19.51 18.93 19.51 19.22 82700.0 19.22
2021-01-06 19.85 18.8 19.1 19.49 80300.0 19.49
2021-01-05 19.55 18.94 19.29 19.16 71500.0 19.16
2021-01-04 19.38 18.9 19.14 19.25 82900.0 19.25
2020-12-31 18.98 18.38 18.91 18.58 110600.0 18.58
2020-12-30 19.15 18.49 18.98 18.94 114700.0 18.94
2020-12-29 19.38 18.8 18.8 19.02 109200.0 19.02
2020-12-28 19.16 18.72 19.06 18.8 126800.0 18.8
2020-12-24 19.33 18.52 18.52 18.95 78200.0 18.95
2020-12-23 18.52 17.76 17.76 18.17 121200.0 18.17
2020-12-22 17.7 17.26 17.52 17.56 131500.0 17.56
2020-12-21 17.8 16.87 17.52 17.55 263000.0 17.55
2020-12-18 18.26 17.58 18.17 17.7 651300.0 17.7
2020-12-17 18.8 18.11 18.74 18.25 134900.0 18.25
2020-12-16 18.92 18.25 18.45 18.56 158800.0 18.56
2020-12-15 19.2 17.88 19.01 18.51 302500.0 18.51
2020-12-14 20.48 19.11 20.48 19.12 275900.0 19.12
2020-12-11 20.98 20.37 20.95 20.49 69800.0 20.49
2020-12-10 21.1 20.52 20.79 21.08 54600.0 21.08
2020-12-09 21.39 20.65 21.25 20.84 80000.0 20.84
2020-12-08 21.23 20.56 20.56 21.01 63200.0 21.01
2020-12-07 21.0 20.43 20.8 20.54 100200.0 20.54
2020-12-04 21.49 20.78 20.96 20.86 141600.0 20.86
2020-12-03 21.93 21.0 21.6 21.3 155300.0 21.3
2020-12-02 22.07 21.33 21.33 21.76 64400.0 21.76
2020-12-01 21.99 21.38 21.69 21.43 89100.0 21.43
2020-11-30 22.49 21.54 22.49 21.62 129000.0 21.62
2020-11-27 22.99 22.23 22.23 22.96 99500.0 22.96
2020-11-25 22.17 21.69 22.01 22.09 66900.0 22.09
2020-11-24 22.5 21.75 21.78 22.25 70000.0 22.25
2020-11-23 22.65 21.61 22.65 21.61 67600.0 21.61
2020-11-20 23.01 22.4 23.01 22.7 55000.0 22.7
2020-11-19 23.57 23.03 23.08 23.32 63800.0 23.32
2020-11-18 23.22 22.63 22.64 22.84 52700.0 22.84
2020-11-17 22.84 22.0 22.2 22.65 53200.0 22.65
2020-11-16 22.25 21.86 21.89 21.98 52800.0 21.98
2020-11-13 22.1 21.59 21.7 21.82 52500.0 21.82
2020-11-12 22.02 21.18 21.69 21.66 83200.0 21.66
2020-11-11 22.74 21.5 22.47 22.04 101500.0 22.04
2020-11-10 23.14 22.07 22.92 22.34 138500.0 22.34
2020-11-09 23.85 22.35 23.01 23.31 190800.0 23.31
2020-11-06 21.69 20.8 21.69 21.55 65500.0 21.55
2020-11-05 22.26 21.5 21.85 22.01 43300.0 22.01
2020-11-04 21.61 20.86 20.86 21.44 35600.0 21.44
2020-11-03 20.99 20.22 20.22 20.67 47100.0 20.67
2020-11-02 20.48 19.54 20.48 19.74 114300.0 19.74
2020-10-30 21.66 20.12 21.66 20.48 104300.0 20.48
2020-10-29 22.17 21.37 21.61 22.0 27900.0 22.0
2020-10-28 23.0 21.21 22.55 21.53 72500.0 21.53
2020-10-27 23.4 22.55 22.86 23.14 34700.0 23.14
2020-10-26 23.86 22.8 23.47 22.86 72800.0 22.86
2020-10-23 23.79 23.1 23.43 23.57 34900.0 23.57
2020-10-22 23.79 23.19 23.45 23.43 38500.0 23.43
2020-10-21 23.84 23.41 23.64 23.5 43200.0 23.5
2020-10-20 24.65 23.76 24.09 23.87 122100.0 23.87
2020-10-19 25.22 23.67 24.71 23.67 109900.0 23.67
2020-10-16 25.0 24.47 24.76 24.61 35700.0 24.61
2020-10-15 25.59 24.41 25.02 24.55 50500.0 24.55
2020-10-14 26.15 25.23 26.15 25.37 66700.0 25.37
2020-10-13 26.9 26.16 26.9 26.22 44000.0 26.22
2020-10-12 27.52 26.69 26.69 27.2 59700.0 27.2
2020-10-09 26.8 26.37 26.46 26.72 28400.0 26.72
2020-10-08 26.3 25.85 25.94 26.19 42700.0 26.19
2020-10-07 25.58 24.89 25.02 25.43 68400.0 25.43
2020-10-06 25.21 24.3 25.12 24.55 96200.0 24.55
2020-10-05 25.31 24.88 25.23 25.09 49000.0 25.09
2020-10-02 25.26 24.55 24.6 24.97 75100.0 24.97
2020-10-01 25.68 24.82 25.49 25.01 75500.0 25.01
2020-09-30 25.73 25.0 25.25 25.16 47500.0 25.16
2020-09-29 25.6 25.05 25.39 25.45 54600.0 25.45
2020-09-28 25.93 24.75 24.75 25.14 63500.0 25.14
2020-09-25 24.78 23.9 23.91 24.43 48600.0 24.43
2020-09-24 25.5 23.88 25.47 24.05 87400.0 24.05
2020-09-23 26.88 25.33 26.87 25.33 62400.0 25.33
2020-09-22 27.44 26.21 27.43 26.82 75200.0 26.82
2020-09-21 28.25 26.98 28.02 27.46 89300.0 27.46
2020-09-18 29.34 28.69 28.94 28.69 758500.0 28.69
2020-09-17 28.76 27.75 27.92 28.6 99500.0 28.6
2020-09-16 28.46 27.23 28.2 28.21 93800.0 28.21
2020-09-15 27.79 27.06 27.3 27.78 111000.0 27.78
2020-09-14 27.39 26.4 26.4 27.18 158900.0 27.18
2020-09-11 26.32 25.77 26.0 26.21 96100.0 26.21
2020-09-10 27.2 26.0 27.2 26.0 82900.0 26.0
2020-09-09 27.15 25.93 26.26 27.11 121100.0 27.11
2020-09-08 27.56 25.64 26.85 26.0 169700.0 26.0
2020-09-04 27.16 25.95 26.64 26.84 124700.0 26.84
2020-09-03 26.74 25.66 26.21 26.5 152000.0 26.5
2020-09-02 26.39 25.0 25.59 26.2 137600.0 26.2
2020-09-01 25.53 24.5 25.53 25.2 108800.0 25.2
2020-08-31 26.0 25.28 25.86 25.63 59100.0 25.63
2020-08-28 25.7 24.8 25.7 25.36 145800.0 25.36
2020-08-27 29.0 23.17 23.47 25.75 446100.0 25.75
2020-08-26 23.15 22.48 22.71 23.01 303700.0 23.01
2020-08-25 21.75 20.73 21.5 20.83 117300.0 20.83
2020-08-24 21.95 21.3 21.95 21.48 70800.0 21.48
2020-08-21 22.25 21.51 22.1 22.0 56200.0 22.0
2020-08-20 22.59 22.14 22.22 22.2 53800.0 22.2
2020-08-19 22.88 22.0 22.27 22.35 114200.0 22.35
2020-08-18 23.38 21.8 23.1 21.8 250400.0 21.8
2020-08-17 23.38 22.72 23.38 23.09 46700.0 23.09
2020-08-14 23.52 23.15 23.38 23.15 45000.0 23.15
2020-08-13 23.51 23.05 23.05 23.32 43300.0 23.32
2020-08-12 23.34 22.72 23.3 23.04 104200.0 23.04
2020-08-11 24.5 23.85 24.47 24.03 238800.0 24.03
2020-08-10 24.7 24.1 24.1 24.43 49700.0 24.43
2020-08-07 24.14 23.45 23.45 24.1 73700.0 24.1
2020-08-06 23.67 23.15 23.15 23.64 53400.0 23.64
2020-08-05 23.33 22.76 22.95 23.07 68000.0 23.07
2020-08-04 23.02 22.53 22.77 22.62 65500.0 22.62
2020-08-03 22.63 21.93 22.02 22.5 101300.0 22.5
2020-07-31 22.04 21.32 21.32 21.77 79100.0 21.77
2020-07-30 22.12 21.28 22.1 21.29 121000.0 21.29
2020-07-29 23.24 22.38 23.24 22.39 102200.0 22.39
2020-07-28 24.18 23.26 24.18 23.26 30800.0 23.26
2020-07-27 24.27 23.56 24.01 24.27 49800.0 24.27
2020-07-24 24.13 23.16 23.16 24.13 73100.0 24.13
2020-07-23 23.53 22.91 23.16 22.91 38900.0 22.91
2020-07-22 23.67 23.05 23.67 23.24 35800.0 23.24
2020-07-21 24.41 23.36 23.36 23.67 99200.0 23.67
2020-07-20 22.58 21.68 22.4 22.51 96300.0 22.51
2020-07-17 23.05 22.38 23.04 22.5 138800.0 22.5
2020-07-16 23.99 23.32 23.99 23.57 82500.0 23.57
2020-07-15 25.23 24.18 24.5 24.63 60400.0 24.63
2020-07-14 23.89 22.94 23.59 23.7 158500.0 23.7
2020-07-13 25.92 24.4 25.85 24.51 318100.0 24.51
2020-07-10 27.97 26.53 27.97 27.3 158100.0 27.3
2020-07-09 30.2 28.97 30.2 29.05 100000.0 29.05
2020-07-08 30.0 29.57 29.73 30.0 75900.0 30.0
2020-07-07 30.5 29.7 29.8 29.72 86800.0 29.72
2020-07-06 30.78 29.64 30.58 29.77 116600.0 29.77
2020-07-02 30.38 29.27 29.3 30.0 90600.0 30.0
2020-07-01 30.52 29.36 30.49 29.36 156100.0 29.36
2020-06-30 30.71 28.01 28.54 30.54 159500.0 30.54
2020-06-29 30.95 27.5 27.85 30.45 549800.0 30.45
2020-06-26 27.5 26.0 27.5 26.1 728700.0 26.1
2020-06-25 29.25 27.75 29.25 28.25 689900.0 28.25
2020-06-24 30.75 28.85 30.7 29.3 663500.0 29.3
2020-06-23 31.75 30.5 31.0 30.95 749100.0 30.95
2020-06-22 32.0 30.65 32.0 30.85 496900.0 30.85
2020-06-19 32.1 31.0 31.05 32.0 517000.0 32.0
2020-06-18 30.3 29.55 29.85 30.0 532100.0 30.0
2020-06-17 31.1 30.15 31.1 30.4 263400.0 30.4
2020-06-16 31.7 30.25 31.05 31.45 328800.0 31.45
2020-06-15 30.2 28.45 29.0 29.8 345200.0 29.8
2020-06-12 30.95 29.55 30.5 30.1 320400.0 30.1
2020-06-11 31.6 29.85 31.45 30.1 368700.0 30.1
2020-06-10 34.4 32.35 33.75 32.95 261600.0 32.95
2020-06-09 34.35 33.3 34.05 34.1 138800.0 34.1
2020-06-08 34.65 34.15 34.65 34.6 245900.0 34.6
2020-06-05 34.9 34.15 34.35 34.2 169900.0 34.2
2020-06-04 34.4 33.45 34.15 33.75 184200.0 33.75
2020-06-03 34.4 33.45 33.65 34.3 237200.0 34.3
2020-06-02 33.25 32.0 33.25 33.0 271400.0 33.0
2020-06-01 33.65 31.9 31.9 33.2 550300.0 33.2
2020-05-29 32.35 30.85 31.7 32.2 242600.0 32.2
2020-05-28 32.15 30.9 31.0 31.85 434600.0 31.85
2020-05-27 30.85 29.8 30.6 30.6 163000.0 30.6
2020-05-26 30.65 30.1 30.25 30.1 195500.0 30.1
2020-05-22 30.15 28.55 28.55 29.8 370300.0 29.8
2020-05-21 29.85 28.25 29.75 28.7 658100.0 28.7
2020-05-20 30.9 29.15 30.25 29.45 623800.0 29.45
2020-05-19 30.95 29.6 30.95 30.0 252300.0 30.0
2020-05-18 31.25 30.7 31.0 31.25 289700.0 31.25
2020-05-15 30.9 29.85 30.85 30.25 140700.0 30.25
2020-05-14 31.1 29.75 30.45 31.0 219700.0 31.0
2020-05-13 31.95 30.35 31.4 31.3 425500.0 31.3
2020-05-12 30.8 29.2 30.5 29.35 277200.0 29.35
2020-05-11 30.8 29.65 29.65 30.5 229700.0 30.5
2020-05-08 30.35 29.7 30.0 29.9 246300.0 29.9
2020-05-07 30.2 29.4 29.75 29.55 216600.0 29.55
2020-05-06 29.05 28.0 29.05 28.2 210300.0 28.2
2020-05-05 29.15 28.55 28.75 28.7 172900.0 28.7
2020-05-04 28.5 27.6 27.65 28.3 231500.0 28.3
2020-05-01 29.45 27.95 29.4 28.55 399300.0 28.55
2020-04-30 30.9 29.85 29.9 30.3 312600.0 30.3
2020-04-29 30.0 28.5 29.15 29.35 283800.0 29.35
2020-04-28 30.75 29.55 29.6 30.15 444100.0 30.15
2020-04-27 28.55 27.0 27.6 28.35 404300.0 28.35
2020-04-24 27.75 26.35 27.75 27.0 724800.0 27.0
2020-04-23 29.0 28.25 29.0 28.45 525600.0 28.45
2020-04-22 30.7 29.35 29.7 30.6 346400.0 30.6
2020-04-21 29.5 27.5 28.05 28.2 1016200.0 28.2
2020-04-20 32.85 31.3 32.75 31.35 437100.0 31.35
2020-04-17 33.45 31.6 33.45 31.95 322900.0 31.95
2020-04-16 32.5 31.25 32.5 32.1 324900.0 32.1
2020-04-15 33.95 32.3 33.85 32.8 318300.0 32.8
2020-04-14 34.95 33.5 34.95 34.5 474200.0 34.5
2020-04-13 33.7 31.1 33.7 32.5 345000.0 32.5
2020-04-09 33.8 31.95 31.95 33.6 621900.0 33.6
2020-04-08 31.9 30.45 30.45 31.7 496900.0 31.7
2020-04-07 30.6 29.1 30.0 29.3 342800.0 29.3
2020-04-06 30.4 28.8 29.95 29.2 360200.0 29.2
2020-04-03 27.75 25.9 27.75 27.45 121500.0 27.45
2020-04-02 29.05 27.25 28.65 29.0 84900.0 29.0
2020-04-01 30.95 28.4 30.0 28.85 141800.0 28.85
2020-03-31 31.5 30.5 30.75 31.0 105400.0 31.0
2020-03-30 32.0 30.0 30.0 30.7 99900.0 30.7
2020-03-27 29.45 27.6 29.45 28.35 105700.0 28.35
2020-03-26 31.7 28.5 28.6 31.3 180700.0 31.3
2020-03-25 26.45 23.8 24.0 25.85 160700.0 25.85
2020-03-24 23.7 22.25 23.5 23.35 120000.0 23.35
2020-03-23 22.45 21.0 22.2 21.5 105300.0 21.5
2020-03-20 24.7 22.55 24.05 22.75 196700.0 22.75
2020-03-19 23.5 20.25 20.25 22.0 109400.0 22.0
2020-03-18 22.35 20.15 20.75 20.2 137600.0 20.2
2020-03-17 24.5 22.55 23.5 23.6 135700.0 23.6
2020-03-16 25.3 20.0 21.9 23.55 249700.0 23.55
2020-03-13 31.45 27.0 28.7 29.7 196200.0 29.7
2020-03-12 26.05 23.6 25.55 25.8 276400.0 25.8
2020-03-11 32.6 30.0 32.0 30.4 301700.0 30.4
2020-03-10 36.5 34.4 36.5 35.6 105900.0 35.6
2020-03-09 35.0 32.5 35.0 33.35 184500.0 33.35
2020-03-06 39.0 37.25 37.5 38.05 139000.0 38.05
2020-03-05 42.5 40.3 42.5 40.5 58500.0 40.5
2020-03-04 42.75 41.1 42.25 42.75 92600.0 42.75
2020-03-03 42.0 39.1 41.95 41.0 189400.0 41.0
2020-03-02 42.05 39.05 39.25 41.6 186600.0 41.6
2020-02-28 38.65 36.1 37.3 38.45 210900.0 38.45
2020-02-27 42.5 37.6 42.5 40.15 228700.0 40.15
2020-02-26 45.15 43.75 44.95 44.0 112500.0 44.0
2020-02-25 47.5 45.65 47.5 45.8 64000.0 45.8
2020-02-24 48.15 45.9 47.5 46.7 95100.0 46.7
2020-02-21 51.0 49.5 50.85 49.5 90900.0 49.5
2020-02-20 53.45 50.95 52.75 51.25 112000.0 51.25
2020-02-19 55.35 54.35 54.55 55.2 95500.0 55.2
2020-02-18 54.4 53.25 53.95 54.15 73600.0 54.15