Anteris Technologies Glob... (AVR)
NASDAQ: AVR
· Real-Time Price · USD
4.31
-0.09 (-2.05%)
At close: Oct 03, 2025, 3:59 PM
4.31
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
AVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.43 | 4.61 | 4.26 | 4.31 | 4.31 | -2.05% | 80,700 |
| Oct 2, 2025 | 4.21 | 4.43 | 4.08 | 4.40 | 4.40 | 3.53% | 73,900 |
| Oct 1, 2025 | 4.40 | 4.52 | 4.19 | 4.25 | 4.25 | -5.56% | 128,200 |
| Sep 30, 2025 | 4.34 | 4.80 | 4.30 | 4.50 | 4.50 | 3.21% | 147,800 |
| Sep 29, 2025 | 4.38 | 4.58 | 4.33 | 4.36 | 4.36 | 1.63% | 62,500 |
| Sep 26, 2025 | 4.26 | 4.35 | 4.07 | 4.29 | 4.29 | 0.94% | 80,400 |
| Sep 25, 2025 | 4.39 | 4.61 | 4.20 | 4.25 | 4.25 | -4.06% | 75,800 |
| Sep 24, 2025 | 4.77 | 4.86 | 4.34 | 4.43 | 4.43 | -7.52% | 83,800 |
| Sep 23, 2025 | 4.85 | 5.14 | 4.55 | 4.79 | 4.79 | -2.24% | 182,200 |
| Sep 22, 2025 | 5.14 | 5.15 | 4.45 | 4.90 | 4.90 | -6.49% | 265,600 |
| Sep 19, 2025 | 5.35 | 5.41 | 5.12 | 5.24 | 5.24 | -2.96% | 2,494,407 |
| Sep 18, 2025 | 5.61 | 5.78 | 5.28 | 5.40 | 5.40 | -3.74% | 173,500 |
| Sep 17, 2025 | 5.76 | 5.93 | 5.55 | 5.61 | 5.61 | -1.75% | 202,200 |
| Sep 16, 2025 | 5.78 | 6.43 | 5.59 | 5.71 | 5.71 | -1.89% | 262,918 |
| Sep 15, 2025 | 5.60 | 5.93 | 5.38 | 5.82 | 5.82 | 4.49% | 288,100 |
| Sep 12, 2025 | 5.04 | 5.63 | 4.88 | 5.57 | 5.57 | 11.40% | 215,700 |
| Sep 11, 2025 | 4.81 | 5.07 | 4.77 | 5.00 | 5.00 | 3.73% | 157,700 |
| Sep 10, 2025 | 4.59 | 4.86 | 4.23 | 4.82 | 4.82 | 3.88% | 122,500 |
| Sep 9, 2025 | 4.68 | 4.75 | 4.34 | 4.64 | 4.64 | 0.00% | 146,300 |
| Sep 8, 2025 | 4.19 | 4.90 | 4.14 | 4.64 | 4.64 | 11.54% | 253,200 |
Page 1 of 11