Skip to main content
Avaí Bio, Inc. (AVAI)
OTCMKTS · Delayed Price · Currency is USD
0.348
+0.018 (5.45%)
At close: Apr 28, 2026

Avaí Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.360.360.330.350.355.45%207,077
Apr 27, 20260.330.370.320.330.336.45%384,064
Apr 24, 20260.320.340.300.310.311.64%82,209
Apr 23, 20260.320.320.290.310.31-4.39%115,271
Apr 22, 20260.300.330.290.320.3210.00%152,095
Apr 21, 20260.290.310.290.290.29-4.86%90,004
Apr 20, 20260.320.320.290.300.30-3.48%31,371
Apr 17, 20260.330.330.300.320.32-1.31%96,735
Apr 16, 20260.320.330.300.320.321.27%90,138
Apr 15, 20260.340.340.300.320.32-4.79%273,092
Apr 14, 20260.340.430.300.330.33-14.90%177,415
Apr 13, 20260.250.500.250.390.3920.33%294,369
Apr 10, 20260.330.370.260.320.321.28%432,566
Apr 9, 20260.320.340.300.320.323.80%107,256
Apr 8, 20260.290.340.290.310.317.05%73,462
Apr 7, 20260.300.350.280.290.29-0.69%75,763
Apr 6, 20260.290.300.280.290.29-3.30%37,234
Apr 2, 20260.290.300.280.300.30-0.03%56,273
Apr 1, 20260.300.330.280.300.30-6.25%100,827
Mar 31, 20260.290.320.280.320.3210.34%69,815
Mar 30, 20260.340.340.280.290.29-16.09%98,710
Mar 27, 20260.350.350.340.350.35-1.29%29,448
Mar 26, 20260.370.380.330.350.352.97%154,276
Mar 25, 20260.370.370.320.340.34-8.11%56,306
Mar 24, 20260.350.370.320.370.373.35%123,395
Mar 23, 20260.320.400.320.360.362.20%69,512
Mar 20, 20260.370.400.350.350.35-5.32%51,068
Mar 19, 20260.380.380.340.370.3710.45%52,397
Mar 18, 20260.320.370.320.340.341.52%65,230
Mar 17, 20260.330.340.330.330.33-16,667
Mar 16, 20260.350.350.330.330.33-4.68%56,775
Mar 13, 20260.360.370.340.350.35-4.50%71,356
Mar 12, 20260.380.380.360.360.36-4.61%28,497
Mar 11, 20260.430.430.380.380.38-2.14%15,633
Mar 10, 20260.370.430.360.390.396.27%91,663
Mar 9, 20260.360.380.360.370.370.83%31,477
Mar 6, 20260.360.370.350.360.360.67%57,862
Mar 5, 20260.370.400.360.360.36-5.26%103,225
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