Anteris Technologies Glob... (AVR)
NASDAQ: AVR
· Real-Time Price · USD
4.64
0.00 (0.00%)
At close: Sep 09, 2025, 3:59 PM
AVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.68 | 4.74 | 4.34 | 4.64 | 4.64 | 0.00% | 144,860 |
| Sep 8, 2025 | 4.19 | 4.90 | 4.14 | 4.64 | 4.64 | 11.54% | 253,200 |
| Sep 5, 2025 | 4.00 | 4.18 | 3.98 | 4.16 | 4.16 | 4.26% | 80,300 |
| Sep 4, 2025 | 4.11 | 4.14 | 3.87 | 3.99 | 3.99 | -2.68% | 88,500 |
| Sep 3, 2025 | 4.02 | 4.20 | 3.88 | 4.10 | 4.10 | -0.24% | 127,300 |
| Sep 2, 2025 | 3.85 | 4.20 | 3.85 | 4.11 | 4.11 | 2.24% | 132,600 |
| Aug 29, 2025 | 3.66 | 4.09 | 3.66 | 4.02 | 4.02 | 11.67% | 178,900 |
| Aug 28, 2025 | 3.69 | 3.69 | 3.53 | 3.60 | 3.60 | -1.64% | 67,300 |
| Aug 27, 2025 | 3.78 | 3.99 | 3.66 | 3.66 | 3.66 | -3.17% | 64,000 |
| Aug 26, 2025 | 3.77 | 3.88 | 3.72 | 3.78 | 3.78 | 2.16% | 56,000 |
| Aug 25, 2025 | 4.10 | 4.20 | 3.70 | 3.70 | 3.70 | -10.84% | 58,400 |
| Aug 22, 2025 | 3.82 | 4.30 | 3.72 | 4.15 | 4.15 | 8.64% | 155,000 |
| Aug 21, 2025 | 3.49 | 3.88 | 3.49 | 3.82 | 3.82 | 7.30% | 44,300 |
| Aug 20, 2025 | 3.65 | 3.76 | 3.52 | 3.56 | 3.56 | -2.73% | 66,300 |
| Aug 19, 2025 | 3.81 | 3.89 | 3.44 | 3.66 | 3.66 | -3.68% | 118,900 |
| Aug 18, 2025 | 4.10 | 4.23 | 3.77 | 3.80 | 3.80 | -5.94% | 106,200 |
| Aug 15, 2025 | 3.97 | 4.08 | 3.90 | 4.04 | 4.04 | 3.06% | 117,310 |
| Aug 14, 2025 | 4.06 | 4.06 | 3.82 | 3.92 | 3.92 | -3.45% | 71,428 |
| Aug 13, 2025 | 3.76 | 4.10 | 3.51 | 4.06 | 4.06 | 9.43% | 104,023 |
| Aug 12, 2025 | 3.79 | 3.79 | 3.17 | 3.71 | 3.71 | 6.00% | 97,700 |