Avantor

AVTR
🏛️ usa →
12.48
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 41.96 42.48 41.89 42.14 2.5M
2021-12-30 41.77 42.42 41.68 42.01 1.8M
2021-12-29 41.44 41.84 41.19 41.74 1.3M
2021-12-28 42.01 42.11 41.21 41.34 2.0M
2021-12-27 41.46 42.04 41.11 41.96 1.6M
2021-12-23 41.24 41.46 40.99 41.25 2.4M
2021-12-22 41.12 41.64 40.75 41.10 3.5M
2021-12-21 39.59 41.11 39.41 40.95 7.0M
2021-12-20 39.54 39.97 38.98 39.50 5.5M
2021-12-17 39.34 40.45 38.90 39.90 7.4M
2021-12-16 39.83 40.35 39.35 39.52 5.2M
2021-12-15 38.74 39.81 38.18 39.75 6.4M
2021-12-14 38.72 39.07 37.77 38.33 3.7M
2021-12-13 39.27 39.61 39.01 39.19 2.6M
2021-12-10 39.67 39.94 39.16 39.35 2.2M
2021-12-09 40.20 40.77 39.68 39.69 2.4M
2021-12-08 39.55 40.01 39.07 39.95 3.1M
2021-12-07 38.80 39.99 38.49 39.51 3.3M
2021-12-06 38.18 38.38 37.48 38.13 2.7M
2021-12-03 39.02 39.32 36.98 38.27 3.8M
2021-12-02 38.05 39.13 37.75 38.89 3.3M
2021-12-01 39.77 39.92 38.28 38.29 3.7M
2021-11-30 39.82 40.72 39.37 39.48 4.1M
2021-11-29 39.72 40.26 39.54 39.78 2.6M
2021-11-26 39.49 40.75 39.28 39.62 2.2M
2021-11-24 38.95 39.66 38.27 39.62 3.1M
2021-11-23 39.52 40.04 38.60 39.11 3.2M
2021-11-22 40.00 40.33 39.59 39.94 3.6M
2021-11-19 39.45 39.98 39.26 39.66 3.1M
2021-11-18 39.43 39.58 38.79 39.28 2.3M
2021-11-17 39.98 39.98 38.88 39.19 2.4M
2021-11-16 38.51 39.73 38.36 39.56 3.3M
2021-11-15 37.84 39.04 37.84 38.49 3.9M
2021-11-12 38.73 38.90 37.79 38.03 3.3M
2021-11-11 38.60 38.67 38.06 38.53 3.4M
2021-11-10 38.75 39.20 38.27 38.32 3.3M
2021-11-09 38.97 39.49 38.57 39.10 3.2M
2021-11-08 38.77 39.13 38.40 38.97 4.7M
2021-11-05 38.70 38.86 36.90 38.18 6.0M
2021-11-04 39.50 39.75 38.65 38.91 3.1M
2021-11-03 40.00 40.06 38.66 39.44 6.0M
2021-11-02 39.15 40.62 39.10 39.83 5.8M
2021-11-01 40.22 40.81 39.54 39.56 6.1M
2021-10-29 39.88 41.31 39.54 40.38 7.7M
2021-10-28 37.10 38.32 36.77 38.30 5.7M
2021-10-27 37.62 37.73 36.88 36.93 5.4M
2021-10-26 38.11 38.15 37.38 37.70 2.8M
2021-10-25 38.54 38.54 37.79 37.90 3.5M
2021-10-22 38.81 38.85 38.01 38.42 3.8M
2021-10-21 38.62 38.78 37.94 38.77 3.7M
2021-10-20 38.26 39.00 38.26 38.58 3.1M
2021-10-19 38.86 39.07 38.10 38.23 3.0M
2021-10-18 38.32 38.74 38.06 38.56 2.0M
2021-10-15 37.62 38.40 37.62 38.35 2.7M
2021-10-14 37.56 37.96 37.27 37.54 3.2M
2021-10-13 37.09 37.39 36.50 37.20 5.7M
2021-10-12 39.00 39.10 37.04 37.15 11.4M
2021-10-11 40.53 41.02 40.36 40.48 1.2M
2021-10-08 41.17 41.34 40.55 40.58 1.4M
2021-10-07 40.96 41.51 40.88 40.98 1.6M
2021-10-06 40.07 40.94 40.07 40.73 1.7M
2021-10-05 40.58 40.94 40.18 40.52 2.7M
2021-10-04 41.18 41.25 39.59 40.28 4.4M
2021-10-01 40.67 41.70 39.24 41.55 4.6M
2021-09-30 40.80 41.66 40.80 40.90 4.0M
2021-09-29 40.84 41.54 40.69 40.82 3.7M
2021-09-28 41.50 41.58 39.71 40.40 8.9M
2021-09-27 43.90 43.90 41.83 42.00 6.2M
2021-09-24 43.58 44.06 43.58 44.01 2.1M
2021-09-23 44.20 44.37 43.62 43.80 4.4M
2021-09-22 43.10 44.12 42.97 44.00 5.3M
2021-09-21 42.80 42.91 42.25 42.85 4.2M
2021-09-20 42.25 42.65 41.97 42.52 4.6M
2021-09-17 43.03 43.30 42.63 42.81 6.8M
2021-09-16 42.47 43.13 42.39 43.04 4.8M
2021-09-15 42.08 42.89 41.96 42.59 5.1M
2021-09-14 43.47 43.77 41.87 42.01 11.9M
2021-09-13 41.83 42.73 41.53 42.33 8.4M
2021-09-10 42.13 42.69 42.00 42.33 3.9M
2021-09-09 41.86 42.57 41.58 41.87 3.1M
2021-09-08 41.88 42.04 41.42 41.77 5.2M
2021-09-07 41.95 42.19 41.14 42.00 4.6M
2021-09-03 40.56 40.98 40.37 40.72 2.6M
2021-09-02 40.02 40.69 39.83 40.67 2.6M
2021-09-01 39.39 40.05 39.11 39.91 1.9M
2021-08-31 40.02 40.31 39.43 39.44 3.6M
2021-08-30 39.58 40.03 39.38 39.93 2.3M
2021-08-27 39.59 39.90 39.27 39.28 1.8M
2021-08-26 39.42 40.21 39.24 39.38 3.9M
2021-08-25 39.07 39.55 38.95 39.37 2.4M
2021-08-24 38.88 39.21 38.74 38.93 2.0M
2021-08-23 38.78 39.02 38.66 38.91 3.8M
2021-08-20 38.79 39.14 38.41 38.72 2.8M
2021-08-19 38.12 39.19 37.82 38.83 2.5M
2021-08-18 39.28 39.31 38.27 38.30 3.1M
2021-08-17 38.96 39.45 38.87 39.31 3.0M
2021-08-16 38.78 39.18 38.47 39.08 3.3M
2021-08-13 38.54 38.63 38.29 38.62 1.1M
2021-08-12 37.93 38.58 37.88 38.54 1.9M
2021-08-11 38.38 38.50 37.70 37.85 2.9M
2021-08-10 38.45 38.86 38.15 38.42 2.5M
2021-08-09 38.18 38.37 37.71 38.36 2.4M
2021-08-06 37.94 38.13 37.81 38.02 2.2M
2021-08-05 38.06 38.19 37.82 38.04 2.7M
2021-08-04 38.00 38.10 37.63 37.99 2.9M
2021-08-03 37.79 38.04 37.59 37.80 4.0M
2021-08-02 38.60 38.65 37.44 37.60 3.1M
2021-07-30 37.28 38.01 36.65 37.58 5.6M
2021-07-29 37.41 38.04 37.21 37.23 4.2M
2021-07-28 37.05 37.60 36.83 37.48 4.1M
2021-07-27 36.90 37.05 36.41 36.96 2.9M
2021-07-26 37.03 37.26 36.73 36.87 2.1M
2021-07-23 36.98 37.50 36.98 37.18 2.9M
2021-07-22 36.99 37.33 36.75 37.10 2.5M
2021-07-21 37.19 37.30 36.00 36.84 3.7M
2021-07-20 36.33 37.35 36.21 37.15 4.4M
2021-07-19 36.03 36.32 35.77 36.16 2.4M
2021-07-16 36.33 36.52 35.84 36.35 2.3M
2021-07-15 36.04 36.52 35.87 36.31 2.6M
2021-07-14 36.02 36.11 35.61 36.04 3.9M
2021-07-13 36.20 36.35 35.86 36.03 2.5M
2021-07-12 36.23 36.50 36.12 36.22 4.1M
2021-07-09 35.56 36.12 35.56 36.08 4.7M
2021-07-08 35.14 35.90 34.85 35.55 4.0M
2021-07-07 36.36 36.42 35.43 35.72 2.7M
2021-07-06 35.67 36.22 35.45 36.20 3.5M
2021-07-02 36.19 36.19 35.24 35.36 3.7M
2021-07-01 35.55 36.30 35.32 36.21 3.9M
2021-06-30 35.71 35.75 35.43 35.51 4.3M
2021-06-29 35.88 36.31 35.67 35.75 3.2M
2021-06-28 35.78 35.89 35.44 35.85 2.4M
2021-06-25 35.23 35.79 35.16 35.68 9.6M
2021-06-24 35.38 35.44 34.86 35.16 3.4M
2021-06-23 35.23 35.62 35.12 35.16 3.2M
2021-06-22 34.82 35.32 34.76 35.25 2.6M
2021-06-21 34.75 35.19 34.16 34.91 4.5M
2021-06-18 34.90 35.04 34.61 34.69 6.7M
2021-06-17 34.05 35.19 34.03 34.87 5.7M
2021-06-16 33.36 34.50 33.25 34.05 5.5M
2021-06-15 33.45 33.85 33.14 33.23 3.9M
2021-06-14 33.40 33.54 32.91 33.34 3.6M
2021-06-11 33.49 33.52 32.57 33.42 4.1M
2021-06-10 32.31 33.52 32.03 33.47 5.0M
2021-06-09 32.06 32.18 31.83 31.87 5.0M
2021-06-08 31.58 32.11 31.37 31.99 3.5M
2021-06-07 31.27 31.78 31.25 31.38 2.7M
2021-06-04 31.35 31.84 31.04 31.30 2.6M
2021-06-03 31.10 31.31 30.63 30.68 4.4M
2021-06-02 31.34 31.65 30.91 31.25 2.2M
2021-06-01 32.15 32.19 31.19 31.35 4.3M
2021-05-28 32.19 32.45 31.95 32.15 2.7M
2021-05-27 31.72 32.17 31.57 31.97 3.7M
2021-05-26 31.65 31.98 31.54 31.60 4.5M
2021-05-25 31.70 31.83 31.30 31.51 3.4M
2021-05-24 31.54 31.93 31.29 31.70 3.7M
2021-05-21 31.41 31.64 31.06 31.17 2.9M
2021-05-20 31.00 31.40 30.94 31.16 2.7M
2021-05-19 30.11 31.00 29.86 31.00 3.3M
2021-05-18 30.78 31.30 30.61 30.66 2.9M
2021-05-17 31.31 31.51 30.54 30.90 3.6M
2021-05-14 30.54 31.69 30.34 31.61 5.8M
2021-05-13 30.24 30.56 29.91 30.44 5.0M
2021-05-12 30.50 31.16 30.08 30.08 5.1M
2021-05-11 29.97 30.95 29.58 30.86 5.1M
2021-05-10 31.18 31.21 30.35 30.48 4.1M
2021-05-07 31.17 31.75 31.12 31.22 3.6M
2021-05-06 31.28 31.43 30.76 31.02 3.1M
2021-05-05 31.15 31.82 31.15 31.38 2.6M
2021-05-04 31.04 31.21 30.34 30.98 3.8M
2021-05-03 32.14 32.44 31.19 31.27 5.5M
2021-04-30 32.69 32.85 31.86 32.04 5.0M
2021-04-29 33.97 33.99 32.01 32.68 4.4M
2021-04-28 32.94 33.30 32.77 33.07 3.7M
2021-04-27 33.38 33.51 32.93 33.15 3.7M
2021-04-26 33.34 33.63 33.04 33.39 5.8M
2021-04-23 32.69 33.54 32.62 33.18 5.6M
2021-04-22 32.05 33.12 32.02 32.63 2.8M
2021-04-21 31.70 32.41 31.55 32.23 3.8M
2021-04-20 31.86 32.06 31.27 31.60 2.2M
2021-04-19 32.21 32.30 31.67 31.88 2.6M
2021-04-16 33.10 33.10 32.11 32.20 3.3M
2021-04-15 32.49 32.99 32.41 32.91 2.8M
2021-04-14 32.93 33.20 32.14 32.25 4.1M
2021-04-13 33.19 33.30 32.26 32.97 5.9M
2021-04-12 31.75 33.28 31.62 32.97 7.2M
2021-04-09 31.59 31.73 31.46 31.73 2.7M
2021-04-08 31.24 31.87 31.13 31.52 4.3M
2021-04-07 31.00 31.16 30.71 30.90 2.7M
2021-04-06 30.50 31.43 30.32 31.18 7.1M
2021-04-05 29.71 30.29 29.45 30.24 2.3M
2021-04-01 29.24 29.51 29.01 29.45 2.4M
2021-03-31 28.73 29.37 28.59 28.93 3.6M
2021-03-30 27.91 28.57 27.86 28.45 5.4M
2021-03-29 28.35 28.56 27.80 28.09 2.2M
2021-03-26 28.11 28.58 28.02 28.57 1.3M
2021-03-25 27.81 27.95 27.18 27.84 3.3M
2021-03-24 28.40 28.51 27.80 27.98 2.5M
2021-03-23 29.10 29.38 28.33 28.51 2.6M
2021-03-22 28.50 29.45 28.49 29.19 2.8M
2021-03-19 28.30 28.92 28.13 28.70 8.1M
2021-03-18 27.84 28.66 27.59 28.15 3.5M
2021-03-17 27.70 28.00 27.45 27.85 3.2M
2021-03-16 29.17 29.25 27.72 27.96 3.4M
2021-03-15 28.35 29.08 28.31 29.08 3.1M
2021-03-12 27.93 28.38 27.48 28.34 3.4M
2021-03-11 28.04 28.33 27.67 28.15 9.1M
2021-03-10 28.28 28.62 27.57 27.60 6.0M
2021-03-09 27.36 28.34 27.29 28.07 2.9M
2021-03-08 27.27 27.96 26.80 26.83 4.4M
2021-03-05 27.16 27.38 26.14 27.32 5.7M
2021-03-04 27.31 27.69 26.32 26.88 5.3M
2021-03-03 29.05 29.05 27.56 27.59 3.9M
2021-03-02 28.66 29.07 28.61 28.74 5.1M
2021-03-01 28.24 28.75 28.20 28.47 4.4M
2021-02-26 27.88 28.11 27.39 27.87 4.5M
2021-02-25 28.01 28.06 27.28 27.64 3.2M
2021-02-24 27.93 28.27 27.75 27.94 6.8M
2021-02-23 27.62 28.35 27.18 28.00 7.9M
2021-02-22 28.28 28.84 27.94 28.01 4.4M
2021-02-19 28.82 28.94 28.64 28.69 3.0M
2021-02-18 29.36 29.43 28.46 28.75 7.0M
2021-02-17 29.64 30.00 29.29 29.63 3.0M
2021-02-16 30.70 31.05 29.47 29.80 6.5M
2021-02-12 30.04 30.70 29.99 30.67 1.8M
2021-02-11 30.69 30.71 29.99 30.24 3.2M
2021-02-10 29.68 30.67 29.67 30.47 5.5M
2021-02-09 29.58 29.98 29.43 29.68 3.6M
2021-02-08 29.98 30.37 29.70 29.74 2.2M
2021-02-05 29.63 30.34 29.51 29.86 2.7M
2021-02-04 30.08 30.53 29.09 29.65 6.8M
2021-02-03 30.32 30.45 29.71 29.71 5.2M
2021-02-02 29.98 30.63 29.88 30.31 4.1M
2021-02-01 29.91 30.02 29.33 29.50 3.7M
2021-01-29 29.45 30.24 29.12 29.49 4.6M
2021-01-28 28.60 29.94 28.51 29.54 5.5M
2021-01-27 29.35 29.43 27.95 28.17 5.5M
2021-01-26 30.75 30.84 29.74 29.92 5.3M
2021-01-25 30.60 30.99 30.24 30.69 6.9M
2021-01-22 30.20 30.69 30.03 30.52 2.8M
2021-01-21 30.41 30.70 30.16 30.45 3.0M
2021-01-20 29.87 30.61 29.86 30.47 3.0M
2021-01-19 29.73 30.00 29.20 29.69 4.3M
2021-01-15 28.70 28.96 27.94 28.95 5.8M
2021-01-14 29.19 29.41 28.62 28.71 4.1M
2021-01-13 30.01 30.03 29.20 29.20 5.9M
2021-01-12 30.58 30.73 29.94 29.95 8.2M
2021-01-11 29.21 30.58 29.10 30.49 9.2M
2021-01-08 29.33 29.66 28.49 29.01 6.2M
2021-01-07 28.63 29.47 28.61 29.24 9.6M
2021-01-06 27.14 28.36 27.07 28.22 3.6M
2021-01-05 27.25 27.83 27.04 27.54 3.9M
2021-01-04 28.30 28.38 27.05 27.31 3.5M