Free Trial

AVITA Medical (RCEL) Stock Chart & Stock Price History

→ The only accurate crypto trading system I know … (From Weiss Ratings) (Ad)
Free RCEL Stock Alerts
$8.57
-0.41 (-4.57%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

AVITA Medical Stock Price Performance

5 Day
Performance
-0.81%
1 Month
Performance
-45.38%
3 Month
Performance
-45.79%
6 Month
Performance
-15.98%
Year-To-Date
Performance
-37.54%
1 Year
Performance
-39.99%
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

Ad Weiss Ratings
The only accurate crypto trading system I know …
Juan Villaverde is no ordinary crypto trader. His proprietary timing algorithm has led him to rack up a series of gains of 477%, 333% and 153% on Bitcoin … It pointed the way to Cardano, at just 4 cents …Helping investors make 29 times their money.
Here's what our expert says you should buy before April 14.

RCEL Stock Chart for Thursday, April, 25, 2024

RCEL Chart by TradingView

AVITA Medical Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$8.98$8.57
-4.57%		$9.27$8.53149,342 shs$220.34 million
04/23/2024$8.55$8.98
+5.03%		$9.21$8.56201,977 shs$230.88 million
04/22/2024$8.64$8.55
-1.04%		$9.00$8.46554,828 shs$219.82 million
04/19/2024$8.87$8.64
-2.59%		$9.05$8.50390,804 shs$222.13 million
04/18/2024$9.38$8.87
-5.44%		$9.42$8.78350,036 shs$228.05 million
04/17/2024$9.70$9.38
-3.30%		$9.88$9.34227,135 shs$241.16 million
04/16/2024$9.46$9.70
+2.54%		$10.20$9.40261,774 shs$249.39 million
04/15/2024$9.88$9.46
-4.25%		$10.00$9.29547,137 shs$243.22 million
04/12/2024$10.35$9.88
-4.54%		$10.60$9.68671,454 shs$254.02 million
04/11/2024$14.44$10.35
-28.32%		$12.38$9.862.05 million shs$266.07 million
04/10/2024$14.97$14.44
-3.54%		$14.67$14.19156,397 shs$371.25 million
04/09/2024$15.13$14.97
-1.06%		$15.26$14.67140,928 shs$384.88 million
04/08/2024$15.39$15.13
-1.69%		$15.50$15.00139,690 shs$388.99 million
04/05/2024$15.12$15.39
+1.79%		$15.65$15.0295,736 shs$395.68 million
04/04/2024$15.14$15.12
-0.13%		$15.66$15.07106,561 shs$388.74 million
04/03/2024$15.22$15.14
-0.53%		$15.41$14.93129,000 shs$389.25 million
04/02/2024$15.55$15.22
-2.12%		$15.70$15.15151,212 shs$391.31 million
04/01/2024$16.03$15.55
-2.99%		$15.98$15.20183,872 shs$399.79 million
03/29/2024$16.03$16.03$16.65$15.82126,171 shs$412.13 million
03/28/2024$16.50$16.03
-2.85%		$16.65$15.82126,171 shs$412.13 million
03/27/2024$15.99$16.50
+3.19%		$16.50$16.01108,495 shs$424.22 million
03/26/2024$15.87$15.99
+0.79%		$16.22$15.63104,940 shs$411.06 million
03/25/2024$15.69$15.87
+1.12%		$16.14$15.6174,876 shs$407.89 million
03/22/2024$16.13$15.69
-2.73%		$16.23$15.6181,570 shs$403.39 million
03/21/2024$16.15$16.13
-0.12%		$16.59$16.12108,659 shs$414.70 million
03/20/2024$16.04$16.15
+0.69%		$16.36$15.44151,858 shs$415.22 million
03/19/2024$15.83$16.04
+1.33%		$16.30$15.52112,820 shs$412.39 million
03/18/2024$16.43$15.83
-3.65%		$16.79$15.60209,947 shs$406.99 million
03/15/2024$16.66$16.43
-1.38%		$16.78$16.31792,731 shs$422.42 million
03/14/2024$17.09$16.66
-2.52%		$17.09$16.64163,812 shs$428.33 million
03/13/2024$17.00$17.09
+0.53%		$17.40$16.66133,877 shs$439.38 million
03/12/2024$16.44$17.00
+3.41%		$17.05$16.49173,590 shs$437.07 million
03/11/2024$17.13$16.44
-4.03%		$17.23$16.43120,750 shs$422.67 million
03/08/2024$17.01$17.13
+0.71%		$17.67$16.93120,429 shs$440.41 million
03/07/2024$16.45$17.01
+3.40%		$17.10$16.52209,144 shs$437.33 million
03/06/2024$17.11$16.45
-3.86%		$17.41$16.37339,807 shs$422.93 million
03/05/2024$17.54$17.11
-2.45%		$17.58$16.97122,299 shs$439.90 million
03/04/2024$18.06$17.54
-2.88%		$18.26$17.50159,777 shs$450.95 million
03/01/2024$18.13$18.06
-0.39%		$18.43$17.90150,525 shs$464.32 million
02/29/2024$16.87$18.13
+7.47%		$18.21$17.03203,340 shs$466.12 million
Will this $2 AI stock double overnight? (Ad)

It's a tiny AI company fighting for a big piece of a $20 Billion Pentagon contract. What's more, this groundbreaking firm is trading for less than $2 a share!

Click here to learn more >>>
02/28/2024$18.31$16.87
-7.86%		$18.01$16.69272,070 shs$433.73 million
02/27/2024$18.30$18.31
+0.05%		$18.93$17.82191,548 shs$470.70 million
02/26/2024$17.10$18.30
+7.02%		$18.45$16.92291,182 shs$470.49 million
02/23/2024$17.01$17.10
+0.53%		$18.00$15.43434,095 shs$436.91 million
02/22/2024$17.40$17.01
-2.24%		$17.67$16.91178,160 shs$434.61 million
02/21/2024$17.58$17.40
-1.02%		$17.42$16.84151,379 shs$444.57 million
02/20/2024$17.48$17.58
+0.57%		$17.95$16.81168,769 shs$449.17 million
02/19/2024$17.48$17.48$17.73$17.22100,700 shs$446.61 million
02/16/2024$17.68$17.48
-1.13%		$17.73$17.22100,704 shs$446.61 million
02/15/2024$17.32$17.68
+2.08%		$17.77$16.85219,273 shs$451.72 million
02/14/2024$16.95$17.32
+2.18%		$17.44$16.78107,894 shs$442.53 million
02/13/2024$17.48$16.95
-3.03%		$17.24$15.65261,643 shs$433.07 million
02/12/2024$18.00$17.48
-2.89%		$18.51$17.06200,622 shs$446.63 million
02/09/2024$17.60$18.00
+2.27%		$18.27$17.33150,605 shs$459.90 million
02/08/2024$17.03$17.60
+3.35%		$17.75$17.1392,816 shs$449.68 million
02/07/2024$16.95$17.03
+0.47%		$17.11$16.8599,224 shs$435.12 million
02/06/2024$16.71$16.95
+1.44%		$17.00$16.60110,189 shs$433.07 million
02/05/2024$16.90$16.71
-1.12%		$16.99$16.17110,658 shs$426.94 million
02/02/2024$17.53$16.90
-3.59%		$17.58$16.73121,363 shs$431.80 million
02/01/2024$16.76$17.53
+4.59%		$17.62$16.91101,134 shs$447.89 million
01/31/2024$17.00$16.76
-1.41%		$17.20$16.56184,082 shs$428.22 million
01/30/2024$17.30$17.00
-1.73%		$17.20$16.23197,089 shs$434.35 million
01/29/2024$16.63$17.30
+4.03%		$17.32$16.35107,214 shs$442.03 million
01/26/2024$16.72$16.63
-0.54%		$17.17$16.56126,497 shs$424.90 million
01/25/2024$15.81$16.72
+5.76%		$16.82$15.85215,028 shs$427.20 million
01/24/2024$15.06$15.81
+4.98%		$15.85$15.27153,337 shs$403.95 million
01/23/2024$15.14$15.06
-0.53%		$15.44$14.67128,836 shs$384.78 million

Related Companies:
This page (NASDAQ:RCEL) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The #1 Crypto for 2024
InvestorPlace
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
1970’s computer coder issues shocking A.I. warning
TradeSmith