U.S. Markets closed

AVAX Technologies, Inc. (AVXT)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0079-0.0006 (-7.06%)
At close: 3:33PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20210.00500.00860.00500.00790.007921,991
May 06, 2021------
May 05, 2021------
May 04, 2021------
May 03, 2021------
Apr 30, 2021------
Apr 29, 2021------
Apr 28, 2021------
Apr 27, 2021------
Apr 26, 2021------
Apr 23, 20210.00230.01090.00180.00950.0095153,683
Apr 22, 20210.00800.01140.00190.01120.01122,879,607
Apr 21, 20210.01100.01160.01100.01160.01162,165
Apr 20, 20210.01150.01150.01080.01100.011023,500
Apr 19, 20210.01200.01200.00830.01150.011534,922
Apr 16, 20210.01190.01190.00700.00980.0098115,184
Apr 15, 20210.01100.01100.00830.00830.008323,916
Apr 14, 20210.00810.01190.00810.00830.008315,200
Apr 13, 20210.01400.01400.00800.00810.0081140,605
Apr 12, 20210.00840.01200.00700.01000.0100132,300
Apr 09, 20210.01500.01500.00840.00840.008410,711
Apr 08, 20210.01200.01200.00670.00940.009495,100
Apr 07, 20210.01200.01200.00580.00580.0058307,800
Apr 06, 20210.01360.01360.00760.00980.0098179,228
Apr 05, 20210.01040.01360.00650.01360.01361,168,603
Apr 01, 20210.01200.01500.00600.00820.0082377,917
Mar 31, 20210.00900.01040.00750.00750.007571,942
Mar 30, 20210.00900.00900.00600.00900.009092,100
Mar 29, 20210.00820.00900.00820.00900.00905,200
Mar 26, 20210.00850.00900.00850.00900.009060,000
Mar 25, 20210.00730.01100.00600.01000.0100140,317
Mar 24, 20210.01160.01500.00600.01100.0110172,564
Mar 23, 20210.01100.01100.00910.01000.010020,910
Mar 22, 20210.00460.01150.00460.00820.008229,860
Mar 19, 20210.01350.01350.00820.00820.008276,200
Mar 18, 20210.01000.01200.00760.00980.0098678,413
Mar 17, 20210.00930.00990.00930.00990.0099145,030
Mar 16, 20210.01200.01200.00810.00850.0085285,872
Mar 15, 20210.01200.01200.01000.01200.0120653,200
Mar 12, 20210.01000.01200.00800.01180.01181,295,670
Mar 11, 20210.00800.01200.00770.01000.0100301,378
Mar 10, 20210.01200.01200.00760.00990.0099955,119
Mar 09, 20210.01000.01000.00990.00990.00999,188
Mar 08, 20210.00900.01000.00720.01000.0100433,615
Mar 05, 20210.00900.00900.00590.00850.00851,001,667
Mar 04, 20210.01000.01200.00580.00900.0090555,376
Mar 03, 20210.00750.00890.00440.00880.0088897,732
Mar 02, 20210.01000.01100.00420.00750.0075742,172
Mar 01, 20210.00600.00690.00590.00690.0069392,106
Feb 26, 20210.00600.00700.00420.00600.0060317,494
Feb 25, 20210.00700.00700.00580.00600.00601,598,606
Feb 24, 20210.00750.00800.00650.00650.0065430,992
Feb 23, 20210.00700.00980.00600.00880.0088294,618
Feb 22, 20210.01000.01100.00700.00990.0099447,905
Feb 19, 20210.00800.01030.00700.01030.0103829,555
Feb 18, 20210.01000.01200.00700.00990.0099715,118
Feb 17, 20210.01580.01580.00850.01000.0100943,512
Feb 16, 20210.00700.02000.00700.01550.01553,368,531
Feb 12, 20210.01300.01300.00570.00600.00602,501,570
Feb 11, 20210.01500.01700.01000.01300.01302,947,291
Feb 10, 20210.01000.01700.00950.01500.01502,190,609
Feb 09, 20210.01000.01000.00810.00850.00851,273,622
Feb 08, 20210.00790.00980.00600.00810.00811,106,709
Feb 05, 20210.00470.00800.00350.00700.00701,315,781
Feb 04, 20210.00440.01000.00440.00480.00481,069,326
Feb 03, 20210.00380.00770.00220.00350.0035913,400
Feb 02, 20210.00330.00400.00210.00210.0021234,000
Feb 01, 20210.00330.00330.00330.00330.0033120,491
Jan 29, 20210.00490.00540.00350.00400.0040367,763
Jan 28, 20210.00490.00490.00480.00490.0049961,655
Jan 27, 20210.00300.00500.00210.00490.00492,727,720
Jan 26, 20210.00300.00300.00300.00300.0030120,000
Jan 25, 20210.00270.00300.00270.00300.0030285,950
Jan 22, 20210.00200.00220.00180.00220.0022346,000
Jan 21, 20210.00220.00220.00180.00180.001861,620
Jan 20, 20210.00190.00190.00190.00190.0019500
Jan 19, 20210.00210.00220.00190.00190.001941,000
Jan 15, 20210.00170.00190.00170.00190.001950,500
Jan 14, 20210.00140.00220.00140.00220.002270,000
Jan 13, 20210.00230.00240.00210.00230.0023215,000
Jan 12, 20210.00220.00270.00190.00210.0021266,250
Jan 11, 20210.00280.00280.00170.00170.0017115,840
Jan 08, 20210.00120.00230.00120.00230.0023291,051
Jan 07, 20210.00120.00200.00120.00200.002031,000
Jan 06, 20210.00210.00210.00130.00200.0020168,500
Jan 05, 20210.00150.00210.00150.00210.002113,300
Jan 04, 20210.00220.00220.00220.00220.0022100,000
Dec 31, 20200.00110.00220.00060.00130.00134,865,015
Dec 30, 20200.00140.00150.00080.00120.0012677,308
Dec 29, 20200.00300.00300.00130.00140.0014494,500
Dec 28, 20200.00300.00300.00130.00300.0030300,275
Dec 24, 20200.00300.00300.00130.00300.0030247,150
Dec 23, 20200.00260.00300.00130.00300.00301,424,030
Dec 22, 20200.00200.00240.00100.00240.0024601,380
Dec 21, 20200.00180.00180.00070.00180.00182,406,668
Dec 18, 20200.00240.00240.00170.00200.00201,057,065
Dec 17, 20200.00220.00250.00220.00230.0023522,900
Dec 16, 20200.00190.00220.00160.00160.001630,000
Dec 15, 20200.00220.00220.00060.00070.0007795,040
Dec 14, 20200.00090.00220.00060.00220.0022615,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...