Aventus Historical Data

AVT Page 63
Download
Date Close Price change Market cap Trading volume
Nov 12, 2017 $ 2.72
+0.00%
$ 14.41 million $ 6,564
Nov 11, 2017 $ 2.91
+0.00%
$ 17.12 million $ 6,984
Nov 10, 2017 $ 2.59
+0.00%
$ 16.01 million $ 7,267
Nov 9, 2017 $ 2.06
+0.00%
$ 18.84 million $ 7,370
Nov 8, 2017 $ 2.02
+0.00%
$ -- $ 7,134
Nov 7, 2017 $ 2.04
+0.00%
$ -- $ 7,285
Nov 6, 2017 $ 2.12
+0.00%
$ -- $ 7,475
Nov 5, 2017 $ 2.32
+0.00%
$ 12.62 million $ 7,253
Nov 4, 2017 $ 2.12
+0.00%
$ 12.97 million $ 7,250
Nov 3, 2017 $ 2
+0.00%
$ 13.32 million $ 6,984
Nov 2, 2017 $ 2.3
+0.00%
$ 12.07 million $ 6,516
Nov 1, 2017 $ 2.49
+0.00%
$ 13.04 million $ 6,236
Oct 31, 2017 $ 2.52
+0.00%
$ 14 million $ 6,125
Oct 30, 2017 $ 2.56
+0.00%
$ 14.95 million $ 5,864
Oct 29, 2017 $ 2.63
+0.00%
$ 15.31 million $ 5,768
Oct 28, 2017 $ 2.65
+0.00%
$ 15.71 million $ 5,845
Oct 27, 2017 $ 2.63
+0.00%
$ 15.9 million $ 5,829
Oct 26, 2017 $ 2.68
+0.00%
$ 16.11 million $ 5,554
Oct 25, 2017 $ 22.22
+0.00%
$ 16.09 million $ 5,700
Oct 24, 2017 $ 2.81
+0.00%
$ 16.95 million $ 5,894
Oct 23, 2017 $ 3.03
+0.00%
$ 15.26 million $ 5,929
Oct 22, 2017 $ 3.08
+0.00%
$ 18.16 million $ 6,086
Oct 21, 2017 $ 8.96M
+0.00%
$ 18.05 million $ 5,763
Oct 20, 2017 $ 3.13
+0.00%
$ 19.66 million $ 5,650
Oct 19, 2017 $ 3.21
+0.00%
$ 18.58 million $ 5,405
Oct 18, 2017 $ 3.51
+0.00%
$ 18.98 million $ 5,643
Oct 17, 2017 $ 3.55
+0.00%
$ 21.19 million $ 5,658
Oct 16, 2017 $ 3.22
+0.00%
$ 23.26 million $ 5,640
Oct 15, 2017 $ 3.31
+0.00%
$ 19.78 million $ 5,678
Oct 14, 2017 $ 2.52
+0.00%
$ 20.84 million $ 5,635
Oct 13, 2017 $ 2.81
+0.00%
$ 16.03 million $ 5,101
Oct 12, 2017 $ 3.18
+0.00%
$ 15.79 million $ 4,800
Oct 11, 2017 $ 3.09
+0.00%
$ 18.03 million $ 4,829
Oct 10, 2017 $ 2.48
+0.00%
$ 18.22 million $ 4,647
Oct 9, 2017 $ 2.85
+0.00%
$ 17.91 million $ 4,494
Oct 8, 2017 $ 2.97
+0.00%
$ 13.36 million $ 4,356
Oct 7, 2017 $ 2.88
+0.00%
$ 16.81 million $ 4,363
Oct 6, 2017 $ 2.52
+0.00%
$ 18.2 million $ 4,258
Oct 5, 2017 $ 2.52
+0.00%
$ 15.67 million $ 4,265
Oct 4, 2017 $ 2.57
+0.00%
$ 14.95 million $ 4,327
Oct 3, 2017 $ 2.49
+0.00%
$ 14.64 million $ 4,416
Oct 2, 2017 $ 421.53
+0.00%
$ 17.14 million $ 4,317
Oct 1, 2017 $ 2.49
+0.00%
$ 12.23 million $ 4,282
Sep 30, 2017 $ 2.59
+0.00%
$ 13.99 million $ 4,151
Sep 29, 2017 $ 55.21
+0.00%
$ 15.1 million $ 4,191
Sep 28, 2017 $ 1.73
+0.00%
$ 17.28 million $ 4,026
Sep 27, 2017 $ 1.59
+0.00%
$ -- $ 3,924
Sep 26, 2017 $ 1.57
+0.00%
$ 10.97 million $ 3,819
Sep 25, 2017 $ 1.63
+0.00%
$ -- $ 3,706
Sep 24, 2017 $ 1.88
+0.00%
$ 9.76 million $ 3,715