Avantis Historical Data

AVNT Page 89
Download
Date Close Price change Market cap Trading volume
Nov 16, 2 AM $ 0.496
+0.53%
$ 128.04 million $ 68.65 million
Nov 16, 1 AM $ 0.493
-0.11%
$ 127.36 million $ 69.92 million
Nov 16, 12 AM $ 0.494
-1.72%
$ 127.49 million $ 71.43 million
Nov 15, 11 PM $ 0.502
+0.40%
$ 129.63 million $ 68.02 million
Nov 15, 10 PM $ 0.5
+0.42%
$ 129.21 million $ 69.68 million
Nov 15, 9 PM $ 0.498
-0.58%
$ 128.67 million $ 69.95 million
Nov 15, 8 PM $ 0.501
-0.26%
$ 129.42 million $ 71.91 million
Nov 15, 7 PM $ 0.503
-0.60%
$ 129.76 million $ 73.71 million
Nov 15, 6 PM $ 0.506
-0.19%
$ 130.55 million $ 75.56 million
Nov 15, 5 PM $ 0.507
+0.72%
$ 130.8 million $ 77.17 million
Nov 15, 4 PM $ 0.503
-0.72%
$ 130 million $ 78.22 million
Nov 15, 3 PM $ 0.507
-0.44%
$ 130.8 million $ 80.52 million
Nov 15, 2 PM $ 0.509
+0.65%
$ 131.39 million $ 83.9 million
Nov 15, 1 PM $ 0.506
+0.44%
$ 130.53 million $ 86.22 million
Nov 15, 12 PM $ 0.503
-0.26%
$ 129.97 million $ 88.55 million
Nov 15, 11 AM $ 0.505
-0.62%
$ 130.31 million $ 93.97 million
Nov 15, 10 AM $ 0.508
+0.27%
$ 131.13 million $ 95.18 million
Nov 15, 9 AM $ 0.506
-1.44%
$ 130.96 million $ 96.08 million
Nov 15, 8 AM $ 0.514
-2.60%
$ 132.68 million $ 99.04 million
Nov 15, 7 AM $ 0.528
-0.10%
$ 136.22 million $ 103.73 million
Nov 15, 6 AM $ 0.528
-0.13%
$ 136.36 million $ 112.22 million
Nov 15, 5 AM $ 0.529
+0.80%
$ 136.54 million $ 116.03 million
Nov 15, 4 AM $ 0.525
-0.36%
$ 135.46 million $ 112.84 million
Nov 15, 3 AM $ 0.526
-1.12%
$ 135.94 million $ 137.56 million
Nov 15, 2 AM $ 0.532
+0.43%
$ 137.46 million $ 139.35 million
Nov 15, 1 AM $ 0.53
+1.84%
$ 136.66 million $ 140.46 million
Nov 15, 12 AM $ 0.52
+2.29%
$ 134.39 million $ 148.06 million
Nov 14, 11 PM $ 0.509
+0.22%
$ 131.34 million $ 161.39 million
Nov 14, 10 PM $ 0.508
+0.14%
$ 131.07 million $ 164 million
Nov 14, 9 PM $ 0.507
+1.41%
$ 130.88 million $ 165.95 million
Nov 14, 8 PM $ 0.5
-2.18%
$ 128.99 million $ 170.14 million
Nov 14, 7 PM $ 0.511
+2.18%
$ 131.94 million $ 174.94 million
Nov 14, 6 PM $ 0.5
-0.35%
$ 129.13 million $ 183.14 million
Nov 14, 5 PM $ 0.502
-1.98%
$ 129.55 million $ 201.81 million
Nov 14, 4 PM $ 0.512
-0.43%
$ 132.19 million $ 208.78 million
Nov 14, 3 PM $ 0.514
-1.34%
$ 132.89 million $ 218.28 million
Nov 14, 2 PM $ 0.521
+3.39%
$ 134.53 million $ 241.69 million
Nov 14, 1 PM $ 0.504
+0.22%
$ 130.11 million $ 298.79 million
Nov 14, 12 PM $ 0.503
-0.30%
$ 129.82 million $ 326.67 million
Nov 14, 11 AM $ 0.504
+0.09%
$ 130.21 million $ 323.4 million
Nov 14, 10 AM $ 0.504
-0.08%
$ 130.24 million $ 322.29 million
Nov 14, 9 AM $ 0.504
-1.56%
$ 130.2 million $ 319.63 million
Nov 14, 8 AM $ 0.512
-0.89%
$ 132.27 million $ 316.89 million
Nov 14, 7 AM $ 0.517
+1.07%
$ 133.51 million $ 313.01 million
Nov 14, 6 AM $ 0.511
+0.95%
$ 132.01 million $ 300.87 million
Nov 14, 5 AM $ 0.506
+1.26%
$ 130.7 million $ 297.03 million
Nov 14, 4 AM $ 0.5
-2.57%
$ 129.05 million $ 293.4 million
Nov 14, 3 AM $ 0.513
-0.56%
$ 132.48 million $ 289.65 million
Nov 14, 2 AM $ 0.516
+0.49%
$ 133.22 million $ 288.36 million
Nov 14, 1 AM $ 0.513
-6.64%
$ 132.96 million $ 283.42 million