Avantis Historical Data

AVNT Page 88
Download
Date Close Price change Market cap Trading volume
Nov 18, 3 AM $ 0.428
+1.65%
$ 110.46 million $ 60.47 million
Nov 18, 2 AM $ 0.421
-0.03%
$ 108.67 million $ 59.2 million
Nov 18, 1 AM $ 0.421
-0.04%
$ 108.7 million $ 58.25 million
Nov 18, 12 AM $ 0.421
-2.01%
$ 108.76 million $ 58.97 million
Nov 17, 11 PM $ 0.43
+0.95%
$ 110.85 million $ 60 million
Nov 17, 10 PM $ 0.426
+1.87%
$ 109.96 million $ 64.97 million
Nov 17, 9 PM $ 0.418
-0.28%
$ 107.95 million $ 65.47 million
Nov 17, 8 PM $ 0.419
+0.01%
$ 108.25 million $ 65.61 million
Nov 17, 7 PM $ 0.419
-1.39%
$ 108.23 million $ 65.31 million
Nov 17, 6 PM $ 0.425
-1.17%
$ 109.84 million $ 64.09 million
Nov 17, 5 PM $ 0.43
-3.14%
$ 111.04 million $ 64.16 million
Nov 17, 4 PM $ 0.444
+1.80%
$ 114.46 million $ 65.6 million
Nov 17, 3 PM $ 0.436
-2.92%
$ 112.58 million $ 66.04 million
Nov 17, 2 PM $ 0.449
+1.97%
$ 115.96 million $ 66.97 million
Nov 17, 1 PM $ 0.44
-4.15%
$ 113.76 million $ 64.28 million
Nov 17, 12 PM $ 0.46
-0.44%
$ 118.65 million $ 63.5 million
Nov 17, 11 AM $ 0.462
-0.15%
$ 119.15 million $ 64.21 million
Nov 17, 10 AM $ 0.462
+0.76%
$ 119.34 million $ 64.94 million
Nov 17, 9 AM $ 0.459
-0.87%
$ 118.46 million $ 66.34 million
Nov 17, 8 AM $ 0.463
-0.07%
$ 119.5 million $ 67.07 million
Nov 17, 7 AM $ 0.463
+0.73%
$ 119.58 million $ 67.56 million
Nov 17, 6 AM $ 0.46
+0.29%
$ 118.71 million $ 67.17 million
Nov 17, 5 AM $ 0.458
+0.07%
$ 118.37 million $ 68.38 million
Nov 17, 4 AM $ 0.458
-0.92%
$ 118.28 million $ 69.17 million
Nov 17, 3 AM $ 0.462
+1.02%
$ 119.38 million $ 69.66 million
Nov 17, 2 AM $ 0.458
+0.37%
$ 118.17 million $ 69.54 million
Nov 17, 1 AM $ 0.456
-0.31%
$ 117.74 million $ 70.12 million
Nov 17, 12 AM $ 0.457
-2.35%
$ 118.92 million $ 71.13 million
Nov 16, 11 PM $ 0.468
+2.37%
$ 120.96 million $ 75.05 million
Nov 16, 10 PM $ 0.458
+1.61%
$ 118.16 million $ 68.96 million
Nov 16, 9 PM $ 0.45
-1.24%
$ 116.29 million $ 67.35 million
Nov 16, 8 PM $ 0.456
-0.55%
$ 117.75 million $ 66.76 million
Nov 16, 7 PM $ 0.459
-0.10%
$ 118.39 million $ 66.12 million
Nov 16, 6 PM $ 0.459
+0.31%
$ 118.51 million $ 65.63 million
Nov 16, 5 PM $ 0.458
+0.50%
$ 118.13 million $ 63.8 million
Nov 16, 4 PM $ 0.455
-2.57%
$ 117.58 million $ 62.42 million
Nov 16, 3 PM $ 0.467
-2.67%
$ 120.68 million $ 60.74 million
Nov 16, 2 PM $ 0.48
+0.53%
$ 123.99 million $ 60.14 million
Nov 16, 1 PM $ 0.478
-1.63%
$ 123.34 million $ 60.54 million
Nov 16, 12 PM $ 0.486
-0.60%
$ 125.38 million $ 61.64 million
Nov 16, 11 AM $ 0.488
-2.05%
$ 126.13 million $ 62.6 million
Nov 16, 10 AM $ 0.499
-0.68%
$ 128.77 million $ 62.88 million
Nov 16, 9 AM $ 0.502
+1.61%
$ 129.59 million $ 63.34 million
Nov 16, 8 AM $ 0.494
-0.36%
$ 127.54 million $ 63.82 million
Nov 16, 7 AM $ 0.496
+0.54%
$ 127.78 million $ 64.36 million
Nov 16, 6 AM $ 0.493
+0.17%
$ 127.32 million $ 65.13 million
Nov 16, 5 AM $ 0.492
-0.04%
$ 127.11 million $ 64.98 million
Nov 16, 4 AM $ 0.492
-0.63%
$ 127.16 million $ 65.62 million
Nov 16, 3 AM $ 0.496
-0.06%
$ 127.95 million $ 66.89 million
Nov 16, 2 AM $ 0.496
+0.53%
$ 128.04 million $ 68.65 million