Avantis Historical Data

AVNT Page 76
Download
Date Close Price change Market cap Trading volume
Dec 12, 7 PM $ 0.289
-0.80%
$ 74.5 million $ 19.71 million
Dec 12, 6 PM $ 0.291
+0.93%
$ 75.1 million $ 19.86 million
Dec 12, 5 PM $ 0.288
+0.34%
$ 74.4 million $ 19.55 million
Dec 12, 4 PM $ 0.287
-0.85%
$ 74.15 million $ 18.28 million
Dec 12, 3 PM $ 0.29
-3.50%
$ 74.75 million $ 17.58 million
Dec 12, 2 PM $ 0.3
+0.61%
$ 77.47 million $ 16.98 million
Dec 12, 1 PM $ 0.298
-0.26%
$ 77 million $ 16.85 million
Dec 12, 12 PM $ 0.299
-0.15%
$ 77.2 million $ 16.87 million
Dec 12, 11 AM $ 0.299
-0.79%
$ 77.32 million $ 16.98 million
Dec 12, 10 AM $ 0.302
-0.28%
$ 77.93 million $ 16.5 million
Dec 12, 9 AM $ 0.303
+1.87%
$ 78.15 million $ 15.98 million
Dec 12, 8 AM $ 0.297
+0.45%
$ 76.74 million $ 14.99 million
Dec 12, 7 AM $ 0.296
+0.30%
$ 76.37 million $ 15.18 million
Dec 12, 6 AM $ 0.295
-0.31%
$ 76.14 million $ 15.51 million
Dec 12, 5 AM $ 0.296
+0.98%
$ 76.38 million $ 15.42 million
Dec 12, 4 AM $ 0.293
+0.04%
$ 75.63 million $ 15.64 million
Dec 12, 3 AM $ 0.293
-0.19%
$ 75.6 million $ 17.7 million
Dec 12, 2 AM $ 0.293
+0.61%
$ 75.69 million $ 18.17 million
Dec 12, 1 AM $ 0.292
-0.52%
$ 75.29 million $ 18.25 million
Dec 12, 12 AM $ 0.293
-1.39%
$ 75.79 million $ 18.49 million
Dec 11, 11 PM $ 0.297
-1.12%
$ 76.76 million $ 19.49 million
Dec 11, 10 PM $ 0.301
-0.66%
$ 77.61 million $ 19.24 million
Dec 11, 9 PM $ 0.303
+1.10%
$ 78.14 million $ 19.57 million
Dec 11, 8 PM $ 0.299
+1.11%
$ 77.29 million $ 20.66 million
Dec 11, 7 PM $ 0.296
-1.18%
$ 76.38 million $ 21.48 million
Dec 11, 6 PM $ 0.3
+0.71%
$ 77.45 million $ 22.77 million
Dec 11, 5 PM $ 0.297
+1.26%
$ 76.8 million $ 23.21 million
Dec 11, 4 PM $ 0.294
+0.08%
$ 75.87 million $ 24.11 million
Dec 11, 3 PM $ 0.294
+0.44%
$ 75.79 million $ 26.92 million
Dec 11, 2 PM $ 0.292
-0.32%
$ 75.45 million $ 31.01 million
Dec 11, 1 PM $ 0.293
+0.17%
$ 75.7 million $ 34.75 million
Dec 11, 12 PM $ 0.293
+0.39%
$ 75.58 million $ 37.77 million
Dec 11, 11 AM $ 0.292
-0.32%
$ 75.28 million $ 37.59 million
Dec 11, 10 AM $ 0.292
-0.42%
$ 75.52 million $ 37.34 million
Dec 11, 9 AM $ 0.294
+0.08%
$ 75.84 million $ 37.74 million
Dec 11, 8 AM $ 0.293
-0.06%
$ 75.77 million $ 38.22 million
Dec 11, 7 AM $ 0.294
-0.84%
$ 75.82 million $ 37.98 million
Dec 11, 6 AM $ 0.296
-0.31%
$ 76.46 million $ 37.98 million
Dec 11, 5 AM $ 0.297
+0.36%
$ 76.69 million $ 37.99 million
Dec 11, 4 AM $ 0.296
-0.64%
$ 76.41 million $ 37.84 million
Dec 11, 3 AM $ 0.298
-1.46%
$ 76.9 million $ 36.06 million
Dec 11, 2 AM $ 0.302
-0.66%
$ 78.03 million $ 35.35 million
Dec 11, 1 AM $ 0.304
-0.66%
$ 78.54 million $ 35.25 million
Dec 11, 12 AM $ 0.306
-1.58%
$ 79.07 million $ 35.27 million
Dec 10, 11 PM $ 0.311
-1.25%
$ 80.34 million $ 35.25 million
Dec 10, 10 PM $ 0.315
+0.09%
$ 81.36 million $ 35.27 million
Dec 10, 9 PM $ 0.315
-0.42%
$ 81.32 million $ 35.08 million
Dec 10, 8 PM $ 0.316
-1.52%
$ 81.62 million $ 33.34 million
Dec 10, 7 PM $ 0.321
+0.76%
$ 82.88 million $ 32.46 million
Dec 10, 6 PM $ 0.319
-0.15%
$ 82.29 million $ 31.08 million