Skip to main content
Avaí Bio, Inc. (AVAI)
OTCMKTS · Delayed Price · Currency is USD
0.360
-0.020 (-5.26%)
Mar 5, 2026, 3:30 PM EST

Avaí Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.370.370.360.36--4.45%5,000
Mar 4, 20260.380.390.370.380.38-4.50%62,832
Mar 3, 20260.380.400.380.400.40-0.53%59,088
Mar 2, 20260.380.400.380.400.40-1.23%29,167
Feb 27, 20260.390.410.380.410.414.60%52,423
Feb 26, 20260.380.420.380.390.391.89%114,292
Feb 25, 20260.400.420.380.380.38-6.95%116,850
Feb 24, 20260.410.420.400.410.412.10%57,074
Feb 23, 20260.400.400.390.400.400.15%35,649
Feb 20, 20260.400.400.390.400.400.55%13,240
Feb 19, 20260.400.410.390.400.40-0.70%103,360
Feb 18, 20260.460.460.400.400.40-6.98%96,080
Feb 17, 20260.460.480.430.430.43-0.42%21,026
Feb 13, 20260.460.460.370.430.437.39%21,776
Feb 12, 20260.400.460.370.400.405.21%62,485
Feb 11, 20260.380.400.360.380.380.82%14,975
Feb 10, 20260.400.400.360.380.38-34,760
Feb 9, 20260.370.410.360.380.38-7.49%107,609
Feb 6, 20260.430.430.370.410.410.44%96,192
Feb 5, 20260.450.450.360.410.41-11.40%339,582
Feb 4, 20260.490.500.440.460.46-7.90%110,767
Feb 3, 20260.510.520.490.500.50-3.31%144,753
Feb 2, 20260.560.570.510.520.52-9.28%128,658
Jan 30, 20260.580.590.550.570.57-1.72%61,647
Jan 29, 20260.610.610.540.580.58-0.72%127,083
Jan 28, 20260.670.690.570.580.58-11.48%162,185
Jan 27, 20260.710.710.650.660.66-7.04%150,819
Jan 26, 20260.690.720.690.710.71-74,149
Jan 23, 20260.710.750.690.710.71-3.94%63,362
Jan 22, 20260.730.750.730.740.74-1.26%46,982
Jan 21, 20260.760.760.710.750.756.93%72,291
Jan 20, 20260.740.770.700.700.70-5.42%130,269
Jan 16, 20260.790.800.700.740.74-4.75%210,068
Jan 15, 20260.690.790.690.780.7812.80%293,521
Jan 14, 20260.610.700.600.690.6913.57%295,980
Jan 13, 20260.590.610.570.610.613.68%141,367
Jan 12, 20260.510.600.510.590.5914.73%296,822
Jan 9, 20260.520.520.470.510.51-0.41%108,625
Jan 8, 20260.460.520.460.510.5111.72%143,286
Jan 7, 20260.450.460.440.460.466.58%78,757
Jan 6, 20260.460.460.420.430.43-5.95%111,142
Jan 5, 20260.430.460.410.460.4611.51%158,746
Jan 2, 20260.380.410.370.410.417.89%158,021
Dec 31, 20250.290.390.260.380.3831.03%277,829
Dec 30, 20250.290.290.280.290.29-0.34%64,593
Dec 29, 20250.280.300.280.290.29-0.51%27,963
Dec 26, 20250.300.320.280.290.29-9.05%150,225
Dec 24, 20250.330.340.320.320.32-1.23%33,595
Dec 23, 20250.350.350.330.330.33-6.03%14,025
Dec 22, 20250.340.350.320.350.352.09%137,547
Dec 19, 20250.340.340.330.340.340.95%64,709
Dec 18, 20250.330.340.330.340.345.96%54,779
Dec 17, 20250.320.340.310.320.32-0.13%91,348
Dec 16, 20250.320.320.320.320.320.70%90,714
Dec 15, 20250.320.340.320.320.32-4.36%91,290
Dec 12, 20250.320.340.320.330.334.70%14,449
Dec 11, 20250.340.340.310.320.32-6.50%67,195
Dec 10, 20250.300.350.300.340.3410.86%104,773
Dec 9, 20250.290.300.280.300.304.83%61,946
Dec 8, 20250.280.290.280.290.290.87%44,715
Dec 5, 20250.300.300.280.290.29-2.58%28,200
Dec 4, 20250.300.300.300.300.30-1.63%19,827
Dec 3, 20250.290.310.290.300.301.32%19,410
Dec 2, 20250.290.300.280.300.305.75%42,345
Dec 1, 20250.310.310.280.280.28-8.17%52,098
Nov 28, 20250.320.320.300.300.30-1.65%22,912
Nov 26, 20250.320.340.280.310.31-6.09%134,223
Nov 25, 20250.340.340.320.330.33-3.85%54,603
Nov 24, 20250.320.340.320.340.344.03%35,038
Nov 21, 20250.320.340.300.330.331.76%182,176
Nov 20, 20250.350.350.310.320.32-5.84%49,224
Nov 19, 20250.330.350.320.340.347.29%37,677
Nov 18, 20250.330.360.320.320.32-9.58%248,306
Nov 17, 20250.380.380.360.360.36-5.48%18,884
Nov 14, 20250.350.380.350.380.386.10%16,707
Nov 13, 20250.370.380.350.350.35-6.74%40,459
Nov 12, 20250.390.390.360.380.38-0.26%18,162
Nov 11, 20250.360.450.360.380.385.43%164,602
Nov 10, 20250.360.390.360.360.362.04%59,369
Nov 7, 20250.360.390.350.350.35-7.74%95,246
Nov 6, 20250.400.400.360.380.38-3.62%19,426
Nov 5, 20250.380.400.380.400.402.29%9,692
Nov 4, 20250.380.400.380.390.390.39%65,634
Nov 3, 20250.390.390.360.390.39-11,425
Oct 31, 20250.360.390.350.390.396.49%107,857
Oct 30, 20250.380.390.360.360.36-5.48%126,482
Oct 29, 20250.440.440.360.390.39-9.45%135,382
Oct 28, 20250.420.450.390.430.43-4.19%55,146
Oct 27, 20250.390.450.390.440.4410.67%57,987
Oct 24, 20250.450.450.390.400.40-6.51%35,910
Oct 23, 20250.410.450.390.430.4315.51%53,167
Oct 22, 20250.430.450.370.370.37-17.45%51,064
Oct 21, 20250.390.450.390.450.4513.47%125,202
Oct 20, 20250.330.450.330.400.4023.80%301,368
Oct 17, 20250.320.330.310.320.322.27%104,177
Oct 16, 20250.350.360.300.310.31-12.22%179,168
Oct 15, 20250.360.360.300.360.368.03%231,792
Oct 14, 20250.330.360.330.330.33-2.13%77,821
Oct 13, 20250.390.390.330.340.34-3.60%165,245
Oct 10, 20250.350.410.350.350.35-12.50%306,543