Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anteris Technologies Global Corp. - Common Stock (NQ:AVR)

4.240 -0.270 (-5.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 4.440 4.500 4.090 4.240 156,673 -0.27(-5.99%)
May 29, 2025 4.800 4.930 4.360 4.510 105,572 -0.23(-4.85%)
May 28, 2025 4.800 5.175 4.300 4.740 310,154 -0.06(-1.25%)
May 27, 2025 3.720 4.890 3.720 4.800 368,120 +1.16(+31.87%)
May 23, 2025 3.180 3.660 3.110 3.640 191,822 +0.41(+12.69%)
May 22, 2025 3.520 3.580 3.220 3.230 122,560 -0.33(-9.27%)
May 21, 2025 3.790 3.870 3.530 3.560 166,419 -0.26(-6.81%)
May 20, 2025 4.000 4.140 3.810 3.820 112,648 -0.17(-4.26%)
May 19, 2025 4.050 4.140 3.720 3.990 254,379 -0.16(-3.86%)
May 16, 2025 3.990 4.200 3.990 4.150 95,233 +0.18(+4.53%)
May 15, 2025 4.040 4.110 3.600 3.970 102,091 -0.13(-3.17%)
May 14, 2025 4.530 4.577 4.070 4.100 104,975 -0.45(-9.89%)
May 13, 2025 4.550 4.750 4.460 4.550 81,538 +0.03(+0.66%)
May 12, 2025 4.410 4.615 4.300 4.520 95,461 +0.31(+7.36%)
May 09, 2025 4.410 4.600 4.210 4.210 79,739 -0.17(-3.88%)
May 08, 2025 3.920 4.590 3.920 4.380 113,874 +0.35(+8.68%)
May 07, 2025 4.020 4.260 3.980 4.030 111,574 -0.01(-0.25%)
May 06, 2025 4.030 4.180 3.845 4.040 109,965 -0.04(-0.98%)
May 05, 2025 4.400 4.505 3.970 4.080 187,337 -0.35(-7.90%)
May 02, 2025 4.730 4.770 4.360 4.430 98,375 -0.30(-6.34%)
May 01, 2025 5.020 5.149 4.400 4.730 188,653 -0.22(-4.44%)
Apr 30, 2025 5.440 5.440 4.945 4.950 130,798 -0.56(-10.16%)
Apr 29, 2025 5.390 5.800 5.060 5.510 260,371 +0.12(+2.23%)
Apr 28, 2025 5.050 5.430 4.830 5.390 446,258 +0.41(+8.23%)
Apr 25, 2025 5.120 5.120 4.800 4.980 219,359 -0.16(-3.11%)
Apr 24, 2025 4.500 5.150 4.500 5.140 349,520 +0.66(+14.73%)
Apr 23, 2025 3.630 4.580 3.630 4.480 498,490 +0.97(+27.64%)
Apr 22, 2025 3.190 3.650 3.100 3.510 286,309 +0.37(+11.78%)
Apr 21, 2025 2.880 3.249 2.855 3.140 324,490 +0.27(+9.22%)
Apr 17, 2025 2.850 2.910 2.640 2.875 269,456 +0.02(+0.88%)
Apr 16, 2025 3.010 3.230 2.735 2.850 249,771 -0.22(-7.17%)
Apr 15, 2025 2.600 3.080 2.600 3.070 474,777 +0.49(+18.99%)
Apr 14, 2025 2.560 2.700 2.340 2.580 501,701 +0.11(+4.45%)
Apr 11, 2025 3.010 3.105 2.430 2.470 214,924 -0.47(-16.13%)
Apr 10, 2025 3.200 3.200 2.850 2.945 145,130 -0.26(-7.97%)
Apr 09, 2025 2.630 3.255 2.590 3.200 437,058 +0.52(+19.40%)
Apr 08, 2025 3.000 3.070 2.605 2.680 301,248 -0.22(-7.59%)
Apr 07, 2025 3.180 3.190 2.800 2.900 293,237 -0.32(-9.94%)
Apr 04, 2025 3.140 3.580 2.940 3.220 392,946 -0.07(-2.28%)
Apr 03, 2025 3.510 3.600 3.295 3.295 229,409 -0.35(-9.73%)
Apr 02, 2025 3.360 3.780 3.050 3.650 448,587 +0.25(+7.35%)
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 following
Privacy Policy and Terms Of Service.