Avantis Historical Data

AVNT Page 90
Download
Date Close Price change Market cap Trading volume
Nov 14, 12 AM $ 0.55
+2.67%
$ 142.02 million $ 272.85 million
Nov 13, 11 PM $ 0.536
+2.71%
$ 138.33 million $ 243.91 million
Nov 13, 10 PM $ 0.522
+0.93%
$ 134.68 million $ 235.44 million
Nov 13, 9 PM $ 0.517
+2.07%
$ 133.44 million $ 231.59 million
Nov 13, 8 PM $ 0.506
-2.23%
$ 130.74 million $ 223.24 million
Nov 13, 7 PM $ 0.518
-1.52%
$ 133.73 million $ 219.72 million
Nov 13, 6 PM $ 0.526
-0.31%
$ 135.75 million $ 210.59 million
Nov 13, 5 PM $ 0.528
-6.05%
$ 136.23 million $ 201.98 million
Nov 13, 4 PM $ 0.562
-1.76%
$ 144.77 million $ 195.92 million
Nov 13, 3 PM $ 0.572
-3.99%
$ 147.6 million $ 185.09 million
Nov 13, 2 PM $ 0.595
+7.22%
$ 153.71 million $ 157.31 million
Nov 13, 1 PM $ 0.555
+10.27%
$ 143.36 million $ 87.06 million
Nov 13, 12 PM $ 0.504
+1.13%
$ 130.01 million $ 49.32 million
Nov 13, 11 AM $ 0.498
+0.41%
$ 128.56 million $ 48.71 million
Nov 13, 10 AM $ 0.496
-0.31%
$ 128.03 million $ 49.03 million
Nov 13, 9 AM $ 0.497
-0.86%
$ 128.42 million $ 48.71 million
Nov 13, 8 AM $ 0.502
+0.20%
$ 129.53 million $ 48.15 million
Nov 13, 7 AM $ 0.501
-0.07%
$ 129.28 million $ 48.49 million
Nov 13, 6 AM $ 0.501
+0.26%
$ 129.37 million $ 47.75 million
Nov 13, 5 AM $ 0.5
+1.63%
$ 129.03 million $ 47.89 million
Nov 13, 4 AM $ 0.492
-0.51%
$ 127.01 million $ 47.22 million
Nov 13, 3 AM $ 0.494
-0.27%
$ 127.61 million $ 46.3 million
Nov 13, 2 AM $ 0.496
-0.23%
$ 127.95 million $ 26.55 million
Nov 13, 1 AM $ 0.497
-0.24%
$ 128.25 million $ 26.73 million
Nov 13, 12 AM $ 0.498
+1.20%
$ 128.56 million $ 26.79 million
Nov 12, 11 PM $ 0.492
-0.14%
$ 127.02 million $ 27.41 million
Nov 12, 10 PM $ 0.493
+0.02%
$ 127.22 million $ 27.89 million
Nov 12, 9 PM $ 0.493
+0.46%
$ 127.19 million $ 45.18 million
Nov 12, 8 PM $ 0.49
+1.21%
$ 126.62 million $ 45.47 million
Nov 12, 7 PM $ 0.484
+0.11%
$ 125.1 million $ 45.45 million
Nov 12, 6 PM $ 0.484
-0.56%
$ 124.96 million $ 44.58 million
Nov 12, 5 PM $ 0.487
-1.50%
$ 125.67 million $ 44.13 million
Nov 12, 4 PM $ 0.494
-2.24%
$ 127.58 million $ 42.91 million
Nov 12, 3 PM $ 0.505
-2.41%
$ 130.44 million $ 41.52 million
Nov 12, 2 PM $ 0.518
-1.68%
$ 133.72 million $ 41.42 million
Nov 12, 1 PM $ 0.527
+0.61%
$ 136.01 million $ 41.02 million
Nov 12, 12 PM $ 0.524
-0.17%
$ 135.18 million $ 41.48 million
Nov 12, 11 AM $ 0.524
-0.04%
$ 135.42 million $ 42.79 million
Nov 12, 10 AM $ 0.525
+0.10%
$ 135.47 million $ 44.08 million
Nov 12, 9 AM $ 0.524
-0.11%
$ 135.3 million $ 45.14 million
Nov 12, 8 AM $ 0.525
+1.33%
$ 135.47 million $ 45.8 million
Nov 12, 7 AM $ 0.518
-0.61%
$ 133.69 million $ 58.41 million
Nov 12, 6 AM $ 0.521
+0.81%
$ 134.51 million $ 59.74 million
Nov 12, 5 AM $ 0.517
+0.29%
$ 133.43 million $ 59.87 million
Nov 12, 4 AM $ 0.515
+0.63%
$ 132.93 million $ 60.99 million
Nov 12, 3 AM $ 0.512
-0.60%
$ 132.31 million $ 61.78 million
Nov 12, 2 AM $ 0.515
-0.16%
$ 133 million $ 62.96 million
Nov 12, 1 AM $ 0.516
+2.21%
$ 133.21 million $ 63.19 million
Nov 12, 12 AM $ 0.505
-0.16%
$ 130.35 million $ 64.08 million
Nov 11, 11 PM $ 0.506
-1.41%
$ 130.56 million $ 71.13 million