Free Trial

AVITA Medical (RCEL) Stock Chart & Stock Price History

→ Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (Ad)
Free RCEL Stock Alerts
$8.73
+0.38 (+4.55%)
(As of 03:46 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

AVITA Medical Stock Price Performance

5 Day
Performance
+0.23%
1 Month
Performance
-11.64%
3 Month
Performance
-49.60%
6 Month
Performance
-35.00%
Year-To-Date
Performance
-36.37%
1 Year
Performance
-27.91%
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 Stansberry Research
HUGE BUY ALERT: Move Fast, Musk...
I recently traveled to Phoenix, Arizona...And based on what I saw out there, I'm prepared to put my reputation on the line. Since 2018, my investment recommendations have averaged 115% per year. But one investment I've just discovered could blow them all away.
You won't believe what I saw in Phoenix.

RCEL Stock Chart for Tuesday, May, 14, 2024

RCEL Chart by TradingView

AVITA Medical Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$8.26$8.35
+1.09%		$8.75$8.27230,697 shs$215.43 million
05/10/2024$8.71$8.26
-5.17%		$8.86$7.97329,408 shs$213.11 million
05/09/2024$8.96$8.71
-2.79%		$9.03$8.53368,469 shs$224.72 million
05/08/2024$9.37$8.96
-4.38%		$9.64$8.85370,372 shs$231.17 million
05/07/2024$8.90$9.37
+5.28%		$9.41$8.85170,995 shs$241.75 million
05/06/2024$8.75$8.90
+1.71%		$9.16$8.74131,256 shs$229.62 million
05/03/2024$8.72$8.75
+0.34%		$9.11$8.66142,233 shs$225.75 million
05/02/2024$8.65$8.72
+0.81%		$9.08$8.60188,446 shs$224.98 million
05/01/2024$8.40$8.65
+2.98%		$8.96$8.40185,248 shs$223.17 million
04/30/2024$8.72$8.40
-3.67%		$8.75$8.36145,172 shs$216.72 million
04/29/2024$8.52$8.72
+2.35%		$8.85$8.54189,868 shs$224.98 million
04/26/2024$8.30$8.52
+2.65%		$8.74$8.29285,974 shs$219.82 million
04/25/2024$8.57$8.30
-3.15%		$8.36$8.01251,806 shs$220.31 million
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
Crypto Millionaire Says: “Buy This $11 AI Coin.” (Ad)

Right now, you can harness the power of two bull markets... Artificial intelligence...And cryptos.

Find out more about this $11 AI Coin right now
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
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

Related Companies:
This page (NASDAQ:RCEL) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
HUGE BUY ALERT: Move Fast, Musk...
Stansberry Research
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report