AVITA Medical (RCEL) Stock Chart & Stock Price History → Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead (From Banyan Hill Publishing) (Ad) Free RCEL Stock Alerts $8.44 -0.28 (-3.21%) (As of 10:27 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media AVITA Medical Stock Price Performance5 Day Performance+2.18%1 Month Performance-10.78%3 Month Performance-52.26%6 Month Performance-34.67%Year-To-Date Performance-38.48%1 Year Performance-33.23% Receive RCEL Stock News and Ratings via Email Sign-up to receive the latest news and ratings for AVITA Medical and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Monetary GoldTrump Reveals Conspiracy Behind Fed-Controlled Digital Currency.Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.This means you must act NOW before it's too late. RCEL Stock Chart for Wednesday, May, 15, 2024 RCEL Chart by TradingView AVITA Medical Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/14/2024$8.35$8.72+4.43%$8.83$7.51508,897 shs$224.98 million05/13/2024$8.26$8.35+1.09%$8.75$8.27230,697 shs$215.43 million05/10/2024$8.71$8.26-5.17%$8.86$7.97329,408 shs$213.11 million05/09/2024$8.96$8.71-2.79%$9.03$8.53368,469 shs$224.72 million05/08/2024$9.37$8.96-4.38%$9.64$8.85370,372 shs$231.17 million05/07/2024$8.90$9.37+5.28%$9.41$8.85170,995 shs$241.75 million Get the Latest News and Ratings for RCEL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for AVITA Medical and its competitors with MarketBeat's FREE daily newsletter. 05/06/2024$8.75$8.90+1.71%$9.16$8.74131,256 shs$229.62 million05/03/2024$8.72$8.75+0.34%$9.11$8.66142,233 shs$225.75 million05/02/2024$8.65$8.72+0.81%$9.08$8.60188,446 shs$224.98 million05/01/2024$8.40$8.65+2.98%$8.96$8.40185,248 shs$223.17 million04/30/2024$8.72$8.40-3.67%$8.75$8.36145,172 shs$216.72 million04/29/2024$8.52$8.72+2.35%$8.85$8.54189,868 shs$224.98 million04/26/2024$8.30$8.52+2.65%$8.74$8.29285,974 shs$219.82 million04/25/2024$8.57$8.30-3.15%$8.36$8.01251,806 shs$220.31 million04/24/2024$8.98$8.57-4.57%$9.27$8.53149,342 shs$220.34 million04/23/2024$8.55$8.98+5.03%$9.21$8.56201,977 shs$230.88 million04/22/2024$8.64$8.55-1.04%$9.00$8.46554,828 shs$219.82 million04/19/2024$8.87$8.64-2.59%$9.05$8.50390,804 shs$222.13 million04/18/2024$9.38$8.87-5.44%$9.42$8.78350,036 shs$228.05 million04/17/2024$9.70$9.38-3.30%$9.88$9.34227,135 shs$241.16 million04/16/2024$9.46$9.70+2.54%$10.20$9.40261,774 shs$249.39 million04/15/2024$9.88$9.46-4.25%$10.00$9.29547,137 shs$243.22 million04/12/2024$10.35$9.88-4.54%$10.60$9.68671,454 shs$254.02 million04/11/2024$14.44$10.35-28.32%$12.38$9.862.05 million shs$266.07 million04/10/2024$14.97$14.44-3.54%$14.67$14.19156,397 shs$371.25 million04/09/2024$15.13$14.97-1.06%$15.26$14.67140,928 shs$384.88 million04/08/2024$15.39$15.13-1.69%$15.50$15.00139,690 shs$388.99 million04/05/2024$15.12$15.39+1.79%$15.65$15.0295,736 shs$395.68 million04/04/2024$15.14$15.12-0.13%$15.66$15.07106,561 shs$388.74 million04/03/2024$15.22$15.14-0.53%$15.41$14.93129,000 shs$389.25 million04/02/2024$15.55$15.22-2.12%$15.70$15.15151,212 shs$391.31 million04/01/2024$16.03$15.55-2.99%$15.98$15.20183,872 shs$399.79 million03/29/2024$16.03$16.03$16.65$15.82126,171 shs$412.13 million03/28/2024$16.50$16.03-2.85%$16.65$15.82126,171 shs$412.13 million03/27/2024$15.99$16.50+3.19%$16.50$16.01108,495 shs$424.22 million03/26/2024$15.87$15.99+0.79%$16.22$15.63104,940 shs$411.06 million03/25/2024$15.69$15.87+1.12%$16.14$15.6174,876 shs$407.89 million03/22/2024$16.13$15.69-2.73%$16.23$15.6181,570 shs$403.39 million03/21/2024$16.15$16.13-0.12%$16.59$16.12108,659 shs$414.70 million03/20/2024$16.04$16.15+0.69%$16.36$15.44151,858 shs$415.22 millionTop 5 AI Stocks to Buy for 2024 (Ad)5 Best AI Stocks to Invest In Investors are getting very rich in AI stocks right now. Wall Street legend is giving away the name and ticker of the little-known AI stock Wall Street is currently buying hand-over-fist.Click here to automatically get the our FREE Report & Special Offer "5 Best AI Stocks to Invest In"03/19/2024$15.83$16.04+1.33%$16.30$15.52112,820 shs$412.39 million03/18/2024$16.43$15.83-3.65%$16.79$15.60209,947 shs$406.99 million03/15/2024$16.66$16.43-1.38%$16.78$16.31792,731 shs$422.42 million03/14/2024$17.09$16.66-2.52%$17.09$16.64163,812 shs$428.33 million03/13/2024$17.00$17.09+0.53%$17.40$16.66133,877 shs$439.38 million03/12/2024$16.44$17.00+3.41%$17.05$16.49173,590 shs$437.07 million03/11/2024$17.13$16.44-4.03%$17.23$16.43120,750 shs$422.67 million03/08/2024$17.01$17.13+0.71%$17.67$16.93120,429 shs$440.41 million03/07/2024$16.45$17.01+3.40%$17.10$16.52209,144 shs$437.33 million03/06/2024$17.11$16.45-3.86%$17.41$16.37339,807 shs$422.93 million03/05/2024$17.54$17.11-2.45%$17.58$16.97122,299 shs$439.90 million03/04/2024$18.06$17.54-2.88%$18.26$17.50159,777 shs$450.95 million03/01/2024$18.13$18.06-0.39%$18.43$17.90150,525 shs$464.32 million02/29/2024$16.87$18.13+7.47%$18.21$17.03203,340 shs$466.12 million02/28/2024$18.31$16.87-7.86%$18.01$16.69272,070 shs$433.73 million02/27/2024$18.30$18.31+0.05%$18.93$17.82191,548 shs$470.70 million02/26/2024$17.10$18.30+7.02%$18.45$16.92291,182 shs$470.49 million02/23/2024$17.01$17.10+0.53%$18.00$15.43434,095 shs$436.91 million02/22/2024$17.40$17.01-2.24%$17.67$16.91178,160 shs$434.61 million02/21/2024$17.58$17.40-1.02%$17.42$16.84151,379 shs$444.57 million02/20/2024$17.48$17.58+0.57%$17.95$16.81168,769 shs$449.17 million02/19/2024$17.48$17.48$17.73$17.22100,700 shs$446.61 million02/16/2024$17.68$17.48-1.13%$17.73$17.22100,704 shs$446.61 million02/15/2024$17.32$17.68+2.08%$17.77$16.85219,273 shs$451.72 million02/14/2024$16.95$17.32+2.18%$17.44$16.78107,894 shs$442.53 million Related Companies: AngioDynamics Stock Price Chart Utah Medical Products Stock Price Chart TriSalus Life Sciences Stock Price Chart Inovio Pharmaceuticals Stock Price Chart Sight Sciences Stock Price Chart Profound Medical Stock Price Chart Fractyl Health Stock Price Chart Orchestra BioMed Stock Price Chart CVRx Stock Price Chart Accuray Stock Price Chart Receive RCEL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for AVITA Medical and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:RCEL) was last updated on 5/15/2024 by MarketBeat.com Staff From Our PartnersHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportBiden FINISHED On June 13th?Paradigm PressTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaDemocrats Push to Replace Dollar With Digital Coin, Control Currency.Monetary GoldTop 5 Tech Stocks to Buy for 2024Daily Market AlertsTop 5 AI Stocks to Buy for 2024Market Moving Trendsis this a buy and hold stock?Tips4TradersWith revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radarStocks News Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding AVITA Medical, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.