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)

2.875 +0.025 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
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 -0.35(-10.77%)
Apr 04, 2025 3.140 3.580 2.940 3.250 392,946 -0.04(-1.37%)
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%)
Apr 01, 2025 3.650 3.810 3.270 3.400 269,010 -0.24(-6.59%)
Mar 31, 2025 3.700 3.800 3.500 3.640 326,464 -0.16(-4.21%)
Mar 28, 2025 4.200 4.280 3.710 3.800 309,780 -0.41(-9.63%)
Mar 27, 2025 4.670 4.760 4.170 4.205 200,728 -0.46(-9.76%)
Mar 26, 2025 5.040 5.040 4.500 4.660 180,582 -0.26(-5.28%)
Mar 25, 2025 5.050 5.060 4.550 4.920 319,890 -0.20(-3.91%)
Mar 24, 2025 5.270 5.293 4.835 5.120 561,317 -0.05(-1.06%)
Mar 21, 2025 5.860 6.195 5.070 5.175 2,037,482 -0.58(-10.16%)
Mar 20, 2025 6.140 6.680 5.740 5.760 180,801 -0.45(-7.25%)
Mar 19, 2025 6.300 6.570 6.010 6.210 191,002 -0.11(-1.74%)
Mar 18, 2025 6.710 6.990 6.200 6.320 132,401 -0.40(-5.95%)
Mar 17, 2025 6.860 7.085 6.600 6.720 128,476 -0.14(-2.04%)
Mar 14, 2025 6.780 6.970 6.770 6.860 197,123 +0.03(+0.44%)
Mar 13, 2025 7.040 7.410 6.500 6.830 64,218 -0.45(-6.18%)
Mar 12, 2025 7.510 7.900 7.099 7.280 206,206 -0.09(-1.22%)
Mar 11, 2025 7.030 7.420 6.770 7.370 80,911 +0.31(+4.39%)
Mar 10, 2025 7.480 7.480 6.900 7.060 144,319 -0.50(-6.61%)
Mar 07, 2025 7.910 8.080 7.200 7.560 99,075 -0.33(-4.18%)
Mar 06, 2025 7.900 8.360 7.845 7.890 188,185 -0.09(-1.13%)
Mar 05, 2025 7.430 8.310 7.430 7.980 109,473 +0.55(+7.40%)
Mar 04, 2025 7.150 7.580 7.067 7.430 56,717 +0.26(+3.63%)
Mar 03, 2025 7.070 7.640 6.875 7.170 62,671 +0.17(+2.43%)
Feb 28, 2025 7.050 7.380 6.795 7.000 100,144 -0.05(-0.71%)
Feb 27, 2025 7.610 7.940 7.050 7.050 91,884 -0.56(-7.36%)
Feb 26, 2025 7.030 8.000 7.000 7.610 112,698 +0.44(+6.14%)
Feb 25, 2025 7.190 7.920 7.020 7.170 124,065 -0.10(-1.38%)
Feb 24, 2025 8.250 8.270 7.020 7.270 146,640 -0.98(-11.88%)
Feb 21, 2025 8.350 8.720 8.180 8.250 127,105 -0.02(-0.24%)
Feb 20, 2025 8.180 8.713 7.930 8.270 153,373 +0.09(+1.10%)
Feb 19, 2025 8.550 8.550 8.130 8.180 72,402 -0.47(-5.49%)
Feb 18, 2025 8.250 8.790 8.250 8.655 172,504 +0.66(+8.32%)
Feb 14, 2025 7.660 8.010 7.440 7.990 99,914 +0.15(+1.91%)
Feb 13, 2025 8.180 8.320 7.790 7.840 101,020 -0.33(-4.04%)
Feb 12, 2025 7.670 8.508 7.500 8.170 192,256 +0.52(+6.80%)
Feb 11, 2025 6.840 7.900 6.695 7.650 208,503 +1.05(+15.91%)
Feb 10, 2025 6.200 6.771 6.050 6.600 152,289 +0.40(+6.45%)
Feb 07, 2025 6.150 6.200 6.070 6.200 54,937 +0.01(+0.16%)
Feb 06, 2025 6.210 6.210 6.100 6.190 70,832 -0.01(-0.16%)
Feb 05, 2025 6.190 6.240 6.100 6.200 34,948 +0.02(+0.32%)
Feb 04, 2025 6.290 6.290 6.120 6.180 44,848 -0.02(-0.32%)
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 and Conditions.