Avantis Historical Data

AVNT Page 78
Download
Date Close Price change Market cap Trading volume
Dec 8, 4 PM $ 0.31
+0.91%
$ 80.13 million $ 21.23 million
Dec 8, 3 PM $ 0.308
-1.25%
$ 79.44 million $ 21.16 million
Dec 8, 2 PM $ 0.312
-0.24%
$ 80.45 million $ 21.63 million
Dec 8, 1 PM $ 0.312
-2.20%
$ 80.65 million $ 22.33 million
Dec 8, 12 PM $ 0.319
+3.02%
$ 82.46 million $ 22.31 million
Dec 8, 11 AM $ 0.31
-0.21%
$ 80.04 million $ 21.18 million
Dec 8, 10 AM $ 0.311
+0.74%
$ 80.21 million $ 21.18 million
Dec 8, 9 AM $ 0.308
-0.03%
$ 79.63 million $ 21.6 million
Dec 8, 8 AM $ 0.308
-0.26%
$ 79.65 million $ 21.6 million
Dec 8, 7 AM $ 0.309
+0.78%
$ 79.85 million $ 21.52 million
Dec 8, 6 AM $ 0.307
+0.98%
$ 79.27 million $ 21.83 million
Dec 8, 5 AM $ 0.304
-0.47%
$ 78.47 million $ 21.47 million
Dec 8, 4 AM $ 0.305
-0.34%
$ 78.84 million $ 21.16 million
Dec 8, 3 AM $ 0.306
-0.55%
$ 79.11 million $ 20.7 million
Dec 8, 2 AM $ 0.308
+0.20%
$ 79.59 million $ 20.79 million
Dec 8, 1 AM $ 0.307
+1.69%
$ 79.38 million $ 20.67 million
Dec 8, 12 AM $ 0.302
+0.22%
$ 77.92 million $ 19.88 million
Dec 7, 11 PM $ 0.302
-0.74%
$ 77.9 million $ 17.66 million
Dec 7, 10 PM $ 0.304
-1.37%
$ 78.55 million $ 17.51 million
Dec 7, 9 PM $ 0.308
-2.93%
$ 79.45 million $ 16.64 million
Dec 7, 8 PM $ 0.317
+0.31%
$ 81.94 million $ 16.67 million
Dec 7, 7 PM $ 0.316
-1.03%
$ 81.68 million $ 16.68 million
Dec 7, 6 PM $ 0.32
+0.62%
$ 82.54 million $ 16.66 million
Dec 7, 5 PM $ 0.318
+2.96%
$ 82.03 million $ 16 million
Dec 7, 4 PM $ 0.309
-1.15%
$ 79.68 million $ 15.05 million
Dec 7, 3 PM $ 0.312
+2.82%
$ 80.6 million $ 14.67 million
Dec 7, 2 PM $ 0.304
-2.35%
$ 78.39 million $ 13.62 million
Dec 7, 1 PM $ 0.311
-1.51%
$ 80.27 million $ 12.61 million
Dec 7, 12 PM $ 0.316
+0.08%
$ 81.51 million $ 11.73 million
Dec 7, 11 AM $ 0.315
-0.02%
$ 81.46 million $ 11.44 million
Dec 7, 10 AM $ 0.316
-0.38%
$ 81.47 million $ 11.29 million
Dec 7, 9 AM $ 0.317
-1.23%
$ 81.78 million $ 10.79 million
Dec 7, 8 AM $ 0.321
-0.26%
$ 82.79 million $ 10.46 million
Dec 7, 7 AM $ 0.321
-0.95%
$ 83.02 million $ 10.45 million
Dec 7, 6 AM $ 0.325
+0.05%
$ 83.81 million $ 9.95 million
Dec 7, 5 AM $ 0.324
+0.23%
$ 83.76 million $ 10.01 million
Dec 7, 4 AM $ 0.324
-0.45%
$ 83.57 million $ 9.96 million
Dec 7, 3 AM $ 0.325
-0.40%
$ 83.96 million $ 9.76 million
Dec 7, 2 AM $ 0.326
+0.39%
$ 84.32 million $ 9.42 million
Dec 7, 1 AM $ 0.325
-0.60%
$ 83.99 million $ 9.5 million
Dec 7, 12 AM $ 0.327
+0.19%
$ 84.47 million $ 9.49 million
Dec 6, 11 PM $ 0.327
-0.61%
$ 84.3 million $ 9.5 million
Dec 6, 10 PM $ 0.329
-0.16%
$ 84.83 million $ 8.92 million
Dec 6, 9 PM $ 0.329
-0.39%
$ 84.97 million $ 8.95 million
Dec 6, 8 PM $ 0.33
-0.27%
$ 85.3 million $ 9.09 million
Dec 6, 7 PM $ 0.331
-0.34%
$ 85.53 million $ 9.44 million
Dec 6, 6 PM $ 0.332
-0.05%
$ 85.82 million $ 9.91 million
Dec 6, 5 PM $ 0.332
-0.16%
$ 85.85 million $ 10.62 million
Dec 6, 4 PM $ 0.333
-0.02%
$ 85.99 million $ 11.25 million
Dec 6, 3 PM $ 0.333
-0.42%
$ 86.01 million $ 12.42 million