ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Avita Medical, Inc. - Common Stock (NQ:RCEL)

4.750 -0.030 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2026 4.700 4.875 4.670 4.750 137,778 -0.03(-0.63%)
Mar 05, 2026 5.040 5.040 4.750 4.780 159,772 -0.18(-3.63%)
Mar 04, 2026 4.830 5.060 4.750 4.960 213,266 +0.15(+3.12%)
Mar 03, 2026 5.120 5.120 4.760 4.810 287,125 -0.46(-8.73%)
Mar 02, 2026 4.920 5.480 4.900 5.270 261,916 +0.24(+4.77%)
Feb 27, 2026 5.000 5.180 4.975 5.030 197,365 -0.08(-1.57%)
Feb 26, 2026 4.930 5.190 4.850 5.110 338,787 +0.11(+2.20%)
Feb 25, 2026 5.160 5.250 4.990 5.000 257,636 -0.39(-7.24%)
Feb 24, 2026 4.850 5.920 4.840 5.390 732,966 +0.54(+11.13%)
Feb 23, 2026 4.790 5.060 4.640 4.850 315,631 +0.06(+1.25%)
Feb 20, 2026 4.370 4.810 4.250 4.790 313,711 +0.41(+9.36%)
Feb 19, 2026 4.280 4.420 4.020 4.380 160,577 +0.07(+1.62%)
Feb 18, 2026 4.290 4.320 4.155 4.310 128,186 +0.00(+0.00%)
Feb 17, 2026 4.150 4.310 4.060 4.310 178,890 +0.15(+3.61%)
Feb 13, 2026 3.660 4.430 3.520 4.160 362,382 +0.44(+11.83%)
Feb 12, 2026 3.840 3.958 3.670 3.720 221,990 -0.12(-3.12%)
Feb 11, 2026 4.020 4.020 3.780 3.840 105,485 -0.16(-4.00%)
Feb 10, 2026 4.100 4.220 4.000 4.000 169,919 -0.05(-1.23%)
Feb 09, 2026 3.950 4.075 3.760 4.050 157,884 +0.15(+3.85%)
Feb 06, 2026 3.970 4.020 3.800 3.900 316,101 -0.03(-0.76%)
Feb 05, 2026 4.020 4.060 3.870 3.930 125,724 -0.15(-3.68%)
Feb 04, 2026 4.310 4.310 3.990 4.080 192,743 -0.22(-5.12%)
Feb 03, 2026 4.240 4.320 4.010 4.300 436,511 +0.06(+1.42%)
Feb 02, 2026 4.350 4.490 4.155 4.240 263,462 -0.17(-3.85%)
Jan 30, 2026 4.290 4.560 4.250 4.410 186,481 +0.05(+1.15%)
Jan 29, 2026 4.380 4.420 4.210 4.360 155,133 -0.08(-1.80%)
Jan 28, 2026 4.530 4.539 4.400 4.440 124,962 -0.13(-2.84%)
Jan 27, 2026 4.480 4.570 4.320 4.570 148,535 +0.04(+0.88%)
Jan 26, 2026 4.450 4.540 4.350 4.530 170,014 +0.09(+2.03%)
Jan 23, 2026 4.180 4.560 4.155 4.440 323,037 +0.31(+7.51%)
Jan 22, 2026 3.890 4.190 3.817 4.130 247,984 +0.24(+6.17%)
Jan 21, 2026 3.770 3.890 3.740 3.890 123,534 +0.12(+3.18%)
Jan 20, 2026 3.900 3.900 3.660 3.770 255,810 -0.13(-3.33%)
Jan 16, 2026 3.470 3.940 3.470 3.900 318,296 +0.44(+12.72%)
Jan 15, 2026 3.500 3.590 3.385 3.460 125,613 -0.06(-1.70%)
Jan 14, 2026 3.490 3.590 3.330 3.520 344,010 +0.22(+6.67%)
Jan 13, 2026 3.400 3.400 3.240 3.300 181,715 -0.12(-3.51%)
Jan 12, 2026 3.450 3.570 3.380 3.420 445,941 +0.02(+0.59%)
Jan 09, 2026 3.300 3.410 3.266 3.400 197,288 +0.12(+3.66%)
Jan 08, 2026 3.290 3.370 3.230 3.280 277,652 -0.01(-0.30%)
Jan 07, 2026 3.430 3.435 3.220 3.290 237,996 -0.13(-3.80%)
Jan 06, 2026 3.420 3.470 3.320 3.420 215,016 -0.05(-1.44%)
Jan 05, 2026 3.520 3.600 3.420 3.470 232,183 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.