Avantis Historical Data

AVNT Page 81
Download
Date Close Price change Market cap Trading volume
Dec 2, 1 PM $ 0.327
+0.25%
$ 84.4 million $ 30.83 million
Dec 2, 12 PM $ 0.326
-0.38%
$ 84.15 million $ 31.34 million
Dec 2, 11 AM $ 0.327
-0.47%
$ 84.5 million $ 32.2 million
Dec 2, 10 AM $ 0.329
+0.95%
$ 84.87 million $ 32.47 million
Dec 2, 9 AM $ 0.326
+1.10%
$ 84.07 million $ 32.3 million
Dec 2, 8 AM $ 0.322
-0.84%
$ 83.16 million $ 32.46 million
Dec 2, 7 AM $ 0.325
+0.43%
$ 83.86 million $ 32.84 million
Dec 2, 6 AM $ 0.323
+0.44%
$ 83.5 million $ 33.11 million
Dec 2, 5 AM $ 0.322
-0.39%
$ 83.14 million $ 33.07 million
Dec 2, 4 AM $ 0.323
-0.44%
$ 83.49 million $ 33.28 million
Dec 2, 3 AM $ 0.325
-0.43%
$ 83.83 million $ 34.07 million
Dec 2, 2 AM $ 0.326
+0.16%
$ 84.2 million $ 34.73 million
Dec 2, 1 AM $ 0.326
+0.08%
$ 84.06 million $ 36.17 million
Dec 2, 12 AM $ 0.325
-1.08%
$ 84.01 million $ 37.45 million
Dec 1, 11 PM $ 0.329
-0.67%
$ 84.95 million $ 41.59 million
Dec 1, 10 PM $ 0.331
+0.50%
$ 85.48 million $ 42.16 million
Dec 1, 9 PM $ 0.329
+0.90%
$ 85.13 million $ 42.01 million
Dec 1, 8 PM $ 0.326
+0.07%
$ 84.3 million $ 41.66 million
Dec 1, 7 PM $ 0.326
-0.09%
$ 84.19 million $ 41.42 million
Dec 1, 6 PM $ 0.327
+1.26%
$ 84.31 million $ 41.05 million
Dec 1, 5 PM $ 0.323
-1.11%
$ 83.27 million $ 40.3 million
Dec 1, 4 PM $ 0.326
-1.13%
$ 84.16 million $ 40.12 million
Dec 1, 3 PM $ 0.33
-1.15%
$ 85.15 million $ 39.68 million
Dec 1, 2 PM $ 0.334
+0.01%
$ 86.14 million $ 38.2 million
Dec 1, 1 PM $ 0.334
-0.27%
$ 86.14 million $ 37.86 million
Dec 1, 12 PM $ 0.335
-0.15%
$ 86.39 million $ 37.91 million
Dec 1, 11 AM $ 0.335
-0.55%
$ 86.47 million $ 38.22 million
Dec 1, 10 AM $ 0.337
-0.20%
$ 86.98 million $ 38.06 million
Dec 1, 9 AM $ 0.338
-0.66%
$ 87.16 million $ 38.29 million
Dec 1, 8 AM $ 0.34
+0.40%
$ 87.67 million $ 38.42 million
Dec 1, 7 AM $ 0.338
-0.56%
$ 87.33 million $ 38.74 million
Dec 1, 6 AM $ 0.34
+0.17%
$ 87.88 million $ 38.72 million
Dec 1, 5 AM $ 0.34
+0.36%
$ 87.73 million $ 38.68 million
Dec 1, 4 AM $ 0.338
-0.08%
$ 87.4 million $ 38.55 million
Dec 1, 3 AM $ 0.339
-0.73%
$ 87.49 million $ 37.76 million
Dec 1, 2 AM $ 0.341
-1.45%
$ 88.11 million $ 36.8 million
Dec 1, 1 AM $ 0.346
-0.98%
$ 89.41 million $ 35.22 million
Dec 1, 12 AM $ 0.35
-5.90%
$ 90.26 million $ 33.19 million
Nov 30, 11 PM $ 0.372
-1.60%
$ 95.95 million $ 29.11 million
Nov 30, 10 PM $ 0.378
-0.01%
$ 97.45 million $ 28.56 million
Nov 30, 9 PM $ 0.378
+0.38%
$ 97.51 million $ 28.45 million
Nov 30, 8 PM $ 0.376
-0.20%
$ 97.14 million $ 28.44 million
Nov 30, 7 PM $ 0.377
-0.32%
$ 97.34 million $ 28.65 million
Nov 30, 6 PM $ 0.378
-0.21%
$ 97.65 million $ 28.68 million
Nov 30, 5 PM $ 0.379
-0.16%
$ 97.86 million $ 29.34 million
Nov 30, 4 PM $ 0.38
+0.44%
$ 98.01 million $ 29.42 million
Nov 30, 3 PM $ 0.378
-0.03%
$ 97.58 million $ 29.46 million
Nov 30, 2 PM $ 0.378
-0.75%
$ 97.6 million $ 29.6 million
Nov 30, 1 PM $ 0.381
+0.02%
$ 98.35 million $ 29.31 million
Nov 30, 12 PM $ 0.381
+1.08%
$ 98.33 million $ 28.73 million