2m 2m 2m 2m 2m 2m 2m
AVITA Medical (RCEL)
NASDAQ
$12.72-$0.005 (-0.04%)
Price as of Oct 02, 2026 7:30 PM EDT- $393.4MMarket Cap
- 129.60%1-Year Change
- Medical DevicesIndustry
AVITA Medical (RCEL)
$12.72-$0.005 (-0.04%)
- 1 Month+18.22%Low Price$9.86High Price$12.72
- 3 Months+151.38%Low Price$3.95High Price$12.72
- 1 Year+129.60%Low Price$3.27High Price$12.72
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 12.07 | 12.76 | 12.02 | 12.72 | +5.91% | 391,214 |
10/01/2026 | 11.77 | 12.40 | 11.73 | 12.01 | +2.39% | 496,544 |
09/30/2026 | 11.90 | 12.12 | 11.60 | 11.73 | -1.92% | 249,739 |
09/29/2026 | 11.73 | 12.11 | 11.63 | 11.96 | +2.49% | 253,607 |
09/28/2026 | 11.63 | 11.76 | 11.34 | 11.67 | -1.44% | 208,132 |
09/25/2026 | 11.64 | 12.23 | 11.56 | 11.84 | +2.25% | 341,490 |
09/24/2026 | 10.95 | 11.76 | 10.91 | 11.58 | +5.75% | 420,544 |
09/23/2026 | 11.49 | 11.68 | 10.87 | 10.95 | -4.70% | 237,263 |
09/22/2026 | 10.86 | 11.81 | 10.71 | 11.49 | +6.00% | 527,344 |
09/21/2026 | 11.04 | 11.04 | 10.61 | 10.84 | -1.63% | 194,680 |
09/18/2026 | 11.15 | 11.20 | 10.72 | 11.02 | -1.78% | 357,407 |
09/17/2026 | 10.65 | 11.25 | 10.53 | 11.22 | +7.37% | 371,589 |
09/16/2026 | 10.15 | 10.67 | 10.09 | 10.45 | +2.35% | 311,331 |
09/15/2026 | 10.11 | 10.30 | 9.90 | 10.21 | +0.20% | 181,663 |
09/14/2026 | 9.87 | 10.46 | 9.76 | 10.19 | +3.14% | 333,403 |
09/11/2026 | 10.05 | 10.06 | 9.60 | 9.88 | +0.20% | 225,235 |
09/10/2026 | 10.00 | 10.34 | 9.80 | 9.86 | -2.95% | 245,401 |
09/09/2026 | 10.32 | 10.50 | 10.11 | 10.16 | -2.40% | 154,503 |
09/08/2026 | 11.23 | 11.23 | 10.33 | 10.41 | -7.05% | 312,047 |
09/04/2026 | 10.99 | 11.39 | 10.80 | 11.20 | +2.38% | 301,850 |
09/03/2026 | 10.90 | 11.20 | 10.70 | 10.94 | +1.67% | 320,143 |
09/02/2026 | 10.10 | 10.87 | 10.07 | 10.76 | +6.85% | 542,592 |
09/01/2026 | 10.02 | 10.29 | 9.97 | 10.07 | -0.30% | 142,649 |
08/31/2026 | 10.26 | 10.29 | 9.84 | 10.10 | -2.42% | 182,560 |
08/28/2026 | 10.48 | 10.65 | 10.15 | 10.35 | +0.29% | 203,879 |
08/27/2026 | 10.41 | 10.53 | 10.14 | 10.32 | -2.55% | 254,251 |
08/26/2026 | 10.53 | 10.71 | 10.14 | 10.59 | +0.86% | 287,840 |
08/25/2026 | 10.04 | 10.77 | 9.93 | 10.50 | +5.95% | 452,188 |
08/24/2026 | 10.09 | 10.22 | 9.66 | 9.91 | -1.49% | 222,279 |
08/21/2026 | 10.30 | 10.39 | 9.92 | 10.06 | -0.30% | 301,357 |
08/20/2026 | 10.15 | 10.34 | 9.89 | 10.09 | -2.42% | 413,505 |
08/19/2026 | 9.83 | 10.42 | 9.25 | 10.34 | +4.97% | 784,976 |
08/18/2026 | 7.94 | 10.20 | 7.72 | 9.85 | +24.68% | 1,426,741 |
08/17/2026 | 7.91 | 8.15 | 7.74 | 7.90 | +0.64% | 194,155 |
08/14/2026 | 8.01 | 8.17 | 7.66 | 7.85 | -2.00% | 270,991 |
08/13/2026 | 8.08 | 8.55 | 7.94 | 8.01 | -1.35% | 404,029 |
08/12/2026 | 8.04 | 8.25 | 7.77 | 8.12 | -0.98% | 592,443 |
08/11/2026 | 7.73 | 8.35 | 7.52 | 8.20 | +7.89% | 825,662 |
08/10/2026 | 7.90 | 8.35 | 7.39 | 7.60 | -2.19% | 963,135 |
08/07/2026 | 6.01 | 8.07 | 5.99 | 7.77 | +63.58% | 7,274,963 |
08/06/2026 | 4.54 | 4.84 | 4.48 | 4.75 | +6.26% | 397,914 |
08/06/2026 |
-$0.25 Earnings | |||||
08/05/2026 | 4.67 | 4.67 | 4.34 | 4.47 | -3.46% | 170,373 |
08/04/2026 | 4.64 | 4.79 | 4.63 | 4.63 | +0.22% | 121,885 |
08/03/2026 | 4.50 | 4.70 | 4.49 | 4.62 | +5.00% | 97,338 |
07/31/2026 | 4.44 | 4.57 | 4.24 | 4.40 | -2.00% | 121,121 |
07/30/2026 | 4.42 | 4.59 | 4.40 | 4.49 | +1.13% | 95,184 |
07/29/2026 | 4.61 | 4.68 | 4.37 | 4.44 | -3.69% | 92,917 |
07/28/2026 | 4.81 | 4.83 | 4.52 | 4.61 | -2.95% | 101,047 |
07/27/2026 | 4.64 | 4.87 | 4.60 | 4.75 | +3.04% | 128,230 |
07/24/2026 | 4.64 | 4.69 | 4.45 | 4.61 | 0.00% | 81,698 |
07/23/2026 | 4.78 | 5.03 | 4.55 | 4.61 | -6.68% | 186,178 |
07/22/2026 | 5.06 | 5.22 | 4.79 | 4.94 | -2.95% | 308,009 |
07/21/2026 | 5.14 | 5.29 | 5.05 | 5.09 | -0.97% | 166,211 |
07/20/2026 | 5.15 | 5.38 | 5.01 | 5.14 | +0.78% | 371,335 |
07/17/2026 | 4.97 | 5.12 | 4.72 | 5.10 | +2.41% | 293,703 |
07/16/2026 | 4.70 | 5.75 | 4.69 | 4.98 | +5.29% | 893,023 |
07/15/2026 | 4.05 | 4.74 | 4.02 | 4.73 | +17.66% | 412,132 |
07/14/2026 | 3.96 | 4.13 | 3.93 | 4.02 | +1.77% | 140,353 |
07/13/2026 | 4.10 | 4.12 | 3.83 | 3.95 | -2.71% | 241,297 |
07/10/2026 | 4.40 | 4.40 | 4.05 | 4.06 | -7.94% | 302,747 |
07/09/2026 | 4.69 | 4.80 | 4.31 | 4.41 | -5.16% | 281,067 |
07/08/2026 | 4.98 | 4.99 | 4.65 | 4.65 | -7.00% | 166,139 |
07/07/2026 | 5.20 | 5.20 | 4.96 | 5.00 | -3.66% | 243,537 |
07/06/2026 | 4.96 | 5.23 | 4.80 | 5.19 | +2.57% | 385,900 |
07/02/2026 | 4.61 | 5.10 | 4.59 | 5.06 | +8.35% | 615,502 |
07/01/2026 | 4.16 | 4.85 | 4.15 | 4.67 | +13.08% | 612,234 |
06/30/2026 | 4.25 | 4.25 | 4.01 | 4.13 | -2.82% | 145,637 |
06/29/2026 | 3.95 | 4.28 | 3.91 | 4.25 | +7.05% | 340,948 |
06/26/2026 | 3.85 | 4.02 | 3.78 | 3.97 | +1.28% | 1,442,554 |
06/25/2026 | 3.96 | 4.04 | 3.73 | 3.92 | -0.76% | 576,249 |
06/24/2026 | 3.94 | 4.04 | 3.85 | 3.95 | +0.77% | 412,715 |
06/23/2026 | 3.99 | 4.06 | 3.77 | 3.92 | -2.73% | 432,483 |
06/22/2026 | 3.98 | 4.16 | 3.93 | 4.03 | +0.50% | 213,734 |
06/18/2026 | 4.01 | 4.08 | 3.92 | 4.01 | +1.78% | 224,398 |
06/17/2026 | 3.92 | 4.14 | 3.86 | 3.94 | +0.51% | 272,596 |
06/16/2026 | 3.90 | 3.96 | 3.82 | 3.92 | -0.25% | 186,261 |
06/15/2026 | 3.95 | 4.12 | 3.91 | 3.93 | +0.51% | 242,877 |
06/12/2026 | 3.98 | 4.05 | 3.86 | 3.91 | -1.51% | 258,710 |
06/11/2026 | 4.15 | 4.15 | 3.97 | 3.97 | -3.64% | 158,692 |
06/10/2026 | 4.13 | 4.25 | 4.06 | 4.12 | 0.00% | 225,435 |
06/09/2026 | 4.16 | 4.21 | 3.95 | 4.12 | -0.96% | 201,141 |
06/08/2026 | 4.27 | 4.31 | 4.13 | 4.16 | -0.48% | 159,573 |
06/05/2026 | 4.32 | 4.42 | 4.13 | 4.18 | -4.13% | 298,004 |
06/04/2026 | 4.20 | 4.55 | 4.15 | 4.36 | +4.81% | 339,768 |
06/03/2026 | 4.12 | 4.19 | 4.00 | 4.16 | -0.72% | 243,319 |
06/02/2026 | 4.34 | 4.36 | 4.14 | 4.19 | -4.34% | 272,442 |
06/01/2026 | 4.26 | 4.43 | 4.12 | 4.38 | +1.15% | 253,920 |
05/29/2026 | 4.34 | 4.50 | 4.23 | 4.33 | -1.37% | 162,466 |
05/28/2026 | 4.20 | 4.49 | 4.15 | 4.39 | +4.52% | 228,293 |
05/27/2026 | 4.24 | 4.29 | 4.13 | 4.20 | -1.18% | 141,050 |
05/26/2026 | 4.58 | 4.67 | 4.17 | 4.25 | -7.21% | 320,004 |
05/22/2026 | 4.61 | 4.85 | 4.40 | 4.58 | +2.23% | 184,227 |
05/21/2026 | 4.23 | 4.54 | 4.23 | 4.48 | +3.70% | 190,432 |
05/20/2026 | 4.27 | 4.40 | 4.10 | 4.32 | +2.98% | 187,165 |
05/19/2026 | 4.12 | 4.33 | 3.92 | 4.20 | +0.12% | 186,818 |
05/18/2026 | 4.52 | 4.52 | 4.04 | 4.19 | -8.11% | 352,418 |
05/15/2026 | 4.66 | 5.59 | 4.51 | 4.56 | +4.59% | 1,218,322 |
05/14/2026 | 4.28 | 4.52 | 4.14 | 4.36 | +2.35% | 314,492 |
05/14/2026 |
-$0.35 Earnings |