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)

3.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 3.410 3.540 3.300 3.440 239,169 +0.00(+0.00%)
Dec 26, 2025 3.520 3.560 3.410 3.440 219,021 -0.08(-2.27%)
Dec 24, 2025 3.370 3.650 3.370 3.520 240,705 +0.08(+2.33%)
Dec 23, 2025 3.430 3.560 3.400 3.440 144,090 +0.01(+0.29%)
Dec 22, 2025 3.430 3.610 3.405 3.430 208,545 -0.03(-0.87%)
Dec 19, 2025 3.410 3.520 3.400 3.460 367,303 +0.10(+2.98%)
Dec 18, 2025 3.270 3.485 3.270 3.360 144,295 +0.09(+2.75%)
Dec 17, 2025 3.320 3.460 3.270 3.270 216,693 -0.06(-1.80%)
Dec 16, 2025 3.400 3.420 3.250 3.330 280,384 -0.07(-2.06%)
Dec 15, 2025 3.500 3.506 3.380 3.400 167,344 -0.06(-1.73%)
Dec 12, 2025 3.480 3.570 3.440 3.460 146,391 -0.07(-1.98%)
Dec 11, 2025 3.500 3.579 3.430 3.530 122,091 +0.03(+0.86%)
Dec 10, 2025 3.550 3.560 3.362 3.500 190,210 -0.03(-0.85%)
Dec 09, 2025 3.450 3.530 3.325 3.530 217,302 +0.08(+2.32%)
Dec 08, 2025 3.550 3.617 3.410 3.450 152,438 -0.05(-1.43%)
Dec 05, 2025 3.530 3.680 3.480 3.500 180,481 -0.05(-1.41%)
Dec 04, 2025 3.500 3.625 3.500 3.550 102,861 +0.04(+1.14%)
Dec 03, 2025 3.580 3.580 3.420 3.510 240,274 -0.09(-2.50%)
Dec 02, 2025 3.600 3.750 3.550 3.600 159,102 +0.01(+0.28%)
Dec 01, 2025 3.700 3.790 3.560 3.590 324,925 -0.11(-2.97%)
Nov 28, 2025 3.900 3.900 3.670 3.700 158,912 -0.21(-5.37%)
Nov 26, 2025 3.750 3.930 3.750 3.910 161,304 +0.16(+4.27%)
Nov 25, 2025 3.780 3.860 3.700 3.750 173,052 +0.00(+0.00%)
Nov 24, 2025 3.760 3.840 3.640 3.750 292,759 -0.04(-1.06%)
Nov 21, 2025 3.780 3.910 3.720 3.790 272,923 -0.05(-1.30%)
Nov 20, 2025 4.090 4.090 3.840 3.840 305,372 -0.11(-2.78%)
Nov 19, 2025 3.930 4.080 3.820 3.950 129,689 +0.00(+0.00%)
Nov 18, 2025 3.900 4.040 3.800 3.950 285,485 +0.09(+2.33%)
Nov 17, 2025 3.740 4.005 3.660 3.860 183,778 +0.11(+2.93%)
Nov 14, 2025 3.600 3.810 3.510 3.750 125,713 +0.01(+0.27%)
Nov 13, 2025 3.780 3.818 3.658 3.740 251,103 -0.04(-1.06%)
Nov 12, 2025 3.920 3.920 3.735 3.780 184,565 -0.18(-4.55%)
Nov 11, 2025 3.930 4.034 3.778 3.960 127,258 -0.01(-0.25%)
Nov 10, 2025 3.810 4.030 3.735 3.970 166,782 +0.20(+5.31%)
Nov 07, 2025 3.370 3.800 3.350 3.770 260,422 +0.37(+10.88%)
Nov 06, 2025 3.500 3.530 3.360 3.400 195,612 -0.10(-2.86%)
Nov 05, 2025 3.630 3.690 3.370 3.500 196,932 -0.12(-3.31%)
Nov 04, 2025 3.680 3.910 3.600 3.620 131,129 -0.16(-4.23%)
Nov 03, 2025 3.850 3.850 3.680 3.780 107,979 -0.09(-2.33%)
Oct 31, 2025 3.670 4.020 3.669 3.870 378,729 +0.20(+5.45%)
Oct 30, 2025 3.740 3.780 3.640 3.670 105,004 -0.02(-0.54%)
Oct 29, 2025 3.680 3.840 3.640 3.690 173,256 +0.03(+0.82%)
Oct 28, 2025 3.780 3.850 3.650 3.660 147,606 -0.13(-3.43%)
Oct 27, 2025 3.950 3.950 3.771 3.790 316,927 -0.18(-4.53%)
Oct 24, 2025 4.090 4.150 3.910 3.970 160,984 -0.05(-1.24%)
Oct 23, 2025 4.000 4.139 4.000 4.020 115,105 +0.06(+1.52%)
Oct 22, 2025 4.060 4.195 3.880 3.960 214,877 -0.16(-3.88%)
Oct 21, 2025 4.110 4.250 4.020 4.120 266,420 +0.11(+2.74%)
Oct 20, 2025 4.040 4.170 3.950 4.010 386,619 +0.02(+0.50%)
Oct 17, 2025 4.300 4.550 3.840 3.990 1,617,687 -1.39(-25.84%)
Oct 16, 2025 5.280 5.430 5.187 5.380 242,088 +0.05(+0.94%)
Oct 15, 2025 5.240 5.370 5.190 5.330 60,125 +0.06(+1.14%)
Oct 14, 2025 5.150 5.310 5.140 5.270 89,627 +0.04(+0.76%)
Oct 13, 2025 5.230 5.325 5.160 5.230 85,663 +0.09(+1.75%)
Oct 10, 2025 5.510 5.510 5.020 5.140 274,270 -0.39(-7.05%)
Oct 09, 2025 5.510 5.610 5.450 5.530 141,660 +0.02(+0.36%)
Oct 08, 2025 5.420 5.600 5.400 5.510 143,483 +0.04(+0.73%)
Oct 07, 2025 5.430 5.570 5.410 5.470 144,247 -0.05(-0.91%)
Oct 06, 2025 5.500 5.615 5.400 5.520 97,070 -0.02(-0.36%)
Oct 03, 2025 5.500 5.660 5.460 5.540 131,276 +0.07(+1.28%)
Oct 02, 2025 5.270 5.490 5.125 5.470 141,341 +0.22(+4.19%)
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.