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
2023-12-29 23.03 23.21 22.83 22.83 3.2M
2023-12-28 22.94 23.26 22.94 23.08 2.6M
2023-12-27 23.05 23.30 22.94 23.02 3.4M
2023-12-26 22.94 23.18 22.86 23.08 2.0M
2023-12-22 23.04 23.29 22.79 22.94 6.0M
2023-12-21 22.89 23.01 22.75 22.89 3.7M
2023-12-20 23.14 23.37 22.71 22.72 5.0M
2023-12-19 22.70 23.16 22.55 23.08 3.9M
2023-12-18 23.10 23.18 22.44 22.56 6.8M
2023-12-15 22.30 23.17 22.11 23.01 14.9M
2023-12-14 22.38 22.76 22.21 22.42 8.8M
2023-12-13 21.11 22.03 21.04 21.99 9.1M
2023-12-12 21.07 21.54 20.80 21.26 7.1M
2023-12-11 21.43 21.54 20.99 21.17 5.8M
2023-12-08 21.25 22.58 20.62 20.98 15.3M
2023-12-07 20.82 21.08 20.69 20.89 5.8M
2023-12-06 20.80 21.12 20.70 20.85 4.4M
2023-12-05 21.31 21.36 20.56 20.71 6.2M
2023-12-04 21.24 21.55 20.91 21.44 8.3M
2023-12-01 21.07 21.44 20.84 21.38 7.2M
2023-11-30 20.84 21.21 20.75 21.18 8.1M
2023-11-29 20.56 21.16 20.56 20.86 7.9M
2023-11-28 19.96 20.74 19.86 20.44 12.0M
2023-11-27 20.24 20.45 19.92 20.05 5.6M
2023-11-24 19.98 20.37 19.98 20.32 1.9M
2023-11-22 19.82 20.22 19.78 20.09 4.9M
2023-11-21 19.65 20.23 19.49 19.80 7.1M
2023-11-20 19.34 19.70 19.23 19.44 5.0M
2023-11-17 19.43 19.48 19.14 19.34 4.5M
2023-11-16 19.32 19.55 19.12 19.29 4.7M
2023-11-15 18.89 19.57 18.87 19.29 6.1M
2023-11-14 18.98 19.27 18.82 18.84 5.8M
2023-11-13 18.54 18.72 18.41 18.61 7.2M
2023-11-10 18.39 18.67 18.08 18.56 6.0M
2023-11-09 18.39 18.54 18.26 18.39 8.3M
2023-11-08 18.39 18.54 18.23 18.32 5.9M
2023-11-07 18.26 18.45 18.16 18.39 7.0M
2023-11-06 18.32 18.44 18.02 18.27 6.0M
2023-11-03 18.50 18.77 18.31 18.37 8.1M
2023-11-02 17.59 18.36 17.46 18.20 8.1M
2023-11-01 17.37 17.52 17.06 17.41 13.2M
2023-10-31 17.20 17.89 17.17 17.43 14.6M
2023-10-30 17.93 18.06 16.63 17.15 21.6M
2023-10-27 20.56 20.62 17.60 17.83 25.8M
2023-10-26 19.37 19.66 19.22 19.52 15.9M
2023-10-25 19.78 19.78 18.86 19.35 24.9M
2023-10-24 20.36 20.49 20.07 20.18 6.6M
2023-10-23 20.36 20.79 20.26 20.56 6.2M
2023-10-20 20.75 20.88 20.42 20.54 11.1M
2023-10-19 21.25 21.30 20.77 20.83 11.5M
2023-10-18 21.40 21.40 20.69 20.80 9.1M
2023-10-17 21.34 21.82 21.32 21.55 9.5M
2023-10-16 21.11 21.67 20.92 21.57 5.1M
2023-10-13 20.97 21.30 20.83 20.99 6.0M
2023-10-12 21.20 22.29 20.45 21.02 22.1M
2023-10-11 20.80 20.95 20.65 20.95 4.8M
2023-10-10 20.77 20.93 20.69 20.76 4.5M
2023-10-09 20.56 20.83 20.48 20.78 3.7M
2023-10-06 20.50 20.75 20.38 20.64 7.0M
2023-10-05 20.59 20.70 20.35 20.56 7.3M
2023-10-04 20.66 20.66 20.33 20.56 4.9M
2023-10-03 20.72 20.76 20.46 20.54 7.8M
2023-10-02 20.95 21.04 20.66 20.85 8.6M
2023-09-29 21.10 21.43 21.00 21.08 4.1M
2023-09-28 20.66 20.90 20.64 20.79 4.2M
2023-09-27 21.03 21.07 20.64 20.77 5.4M
2023-09-26 20.90 21.09 20.88 20.95 6.1M
2023-09-25 20.96 21.06 20.77 21.02 5.5M
2023-09-22 21.59 21.66 21.08 21.11 6.2M
2023-09-21 21.90 21.97 21.45 21.57 4.4M
2023-09-20 21.67 22.11 21.57 22.04 5.0M
2023-09-19 21.42 21.71 21.31 21.58 3.9M
2023-09-18 21.69 21.74 21.28 21.42 5.3M
2023-09-15 21.82 22.40 21.74 21.87 7.0M
2023-09-14 21.52 21.87 21.34 21.72 4.7M
2023-09-13 21.21 21.92 21.13 21.35 6.5M
2023-09-12 20.34 21.58 20.33 21.27 15.8M
2023-09-11 20.28 20.48 20.12 20.41 4.6M
2023-09-08 20.55 20.66 19.94 20.23 8.8M
2023-09-07 20.68 20.80 20.52 20.70 5.1M
2023-09-06 21.03 21.06 20.63 20.77 5.7M
2023-09-05 21.73 21.73 21.05 21.05 4.3M
2023-09-01 21.92 22.11 21.69 21.70 5.3M
2023-08-31 22.11 22.16 21.60 21.65 6.2M
2023-08-30 22.19 22.25 21.91 22.09 3.3M
2023-08-29 21.91 22.18 21.89 22.08 3.9M
2023-08-28 21.77 22.24 21.76 21.98 2.6M
2023-08-25 21.90 22.00 21.35 21.77 4.8M
2023-08-24 21.73 22.00 21.61 21.82 3.4M
2023-08-23 22.07 22.12 21.71 21.73 6.1M
2023-08-22 21.98 22.12 21.87 21.95 4.7M
2023-08-21 21.40 22.05 21.40 21.97 4.2M
2023-08-18 20.99 21.55 20.96 21.43 7.2M
2023-08-17 20.84 21.21 20.79 21.17 4.3M
2023-08-16 20.87 21.08 20.79 20.79 3.7M
2023-08-15 20.96 21.21 20.90 21.07 4.1M
2023-08-14 20.61 21.18 20.56 21.12 3.4M
2023-08-11 20.59 20.86 20.44 20.74 2.7M
2023-08-10 20.83 20.98 20.51 20.55 2.9M
2023-08-09 20.64 21.02 20.52 20.79 3.9M
2023-08-08 20.69 20.70 20.41 20.64 4.9M
2023-08-07 20.75 21.01 20.51 20.76 4.5M
2023-08-04 20.68 21.07 20.52 20.70 6.8M
2023-08-03 20.78 20.83 20.41 20.60 4.1M
2023-08-02 20.85 21.19 20.57 21.02 5.2M
2023-08-01 20.57 20.95 20.09 20.89 8.3M
2023-07-31 20.98 21.74 20.47 20.57 11.3M
2023-07-28 21.01 21.48 20.25 21.28 23.1M
2023-07-27 23.28 23.68 22.74 22.83 7.7M
2023-07-26 22.73 23.35 22.56 23.33 8.1M
2023-07-25 21.88 23.45 21.75 22.75 7.0M
2023-07-24 22.98 23.41 22.82 22.84 7.7M
2023-07-21 21.58 23.27 21.23 23.00 15.2M
2023-07-20 21.83 21.92 21.40 21.55 3.6M
2023-07-19 21.24 21.92 21.23 21.83 6.7M
2023-07-18 20.74 21.07 20.49 21.01 3.7M
2023-07-17 20.85 20.93 20.52 20.63 3.1M
2023-07-14 20.99 20.99 20.46 20.90 4.4M
2023-07-13 20.85 21.13 20.79 20.90 6.0M
2023-07-12 20.93 21.00 20.57 20.82 3.9M
2023-07-11 20.71 21.07 20.55 20.63 3.3M
2023-07-10 20.57 20.87 20.46 20.68 3.8M
2023-07-07 20.23 20.98 20.23 20.73 4.9M
2023-07-06 20.09 20.52 20.00 20.35 3.7M
2023-07-05 20.21 20.47 20.05 20.37 3.0M
2023-07-03 20.53 20.63 20.33 20.33 1.6M
2023-06-30 20.41 20.58 20.29 20.54 4.2M
2023-06-29 19.46 20.26 19.35 20.18 4.1M
2023-06-28 19.60 19.63 19.23 19.51 3.0M
2023-06-27 19.82 19.82 19.21 19.57 2.7M
2023-06-26 19.55 19.97 19.37 19.75 2.8M
2023-06-23 19.90 20.00 19.60 19.67 14.3M
2023-06-22 19.73 20.28 19.60 20.08 5.6M
2023-06-21 19.89 20.14 19.64 19.71 6.6M
2023-06-20 18.96 19.83 18.78 19.65 7.0M
2023-06-16 20.08 20.17 19.80 19.95 8.6M
2023-06-15 19.48 20.00 19.40 19.90 9.4M
2023-06-14 20.18 20.25 19.50 19.56 8.3M
2023-06-13 20.14 20.36 19.93 20.03 4.3M
2023-06-12 19.66 20.53 19.58 20.19 6.6M
2023-06-09 19.94 19.95 19.58 19.63 6.9M
2023-06-08 20.27 20.36 19.55 19.83 4.7M
2023-06-07 19.94 20.32 19.86 20.32 5.0M
2023-06-06 20.09 20.21 19.62 19.78 7.9M
2023-06-05 20.05 20.33 19.63 20.24 4.5M
2023-06-02 20.15 20.34 19.75 20.02 5.8M
2023-06-01 20.02 20.03 19.22 19.90 6.4M
2023-05-31 20.33 20.50 19.82 19.94 19.7M
2023-05-30 20.71 21.10 20.58 20.58 3.7M
2023-05-26 20.57 20.89 20.44 20.65 3.7M
2023-05-25 20.37 20.56 20.24 20.38 4.4M
2023-05-24 20.64 20.67 20.16 20.41 4.8M
2023-05-23 20.92 21.09 20.80 20.88 4.2M
2023-05-22 20.98 21.04 20.70 20.83 5.7M
2023-05-19 20.94 21.09 20.72 20.95 5.3M
2023-05-18 20.30 20.91 20.27 20.85 4.1M
2023-05-17 20.06 20.34 19.76 20.28 5.1M
2023-05-16 20.10 20.20 19.82 19.98 5.2M
2023-05-15 20.16 20.38 20.02 20.37 3.7M
2023-05-12 20.42 20.54 20.12 20.24 5.0M
2023-05-11 20.35 20.47 19.99 20.39 4.6M
2023-05-10 20.63 20.82 20.38 20.58 6.7M
2023-05-09 19.87 20.54 19.83 20.37 6.7M
2023-05-08 20.11 20.21 19.74 20.09 4.3M
2023-05-05 20.47 20.50 19.80 20.05 3.5M
2023-05-04 20.27 20.48 20.11 20.23 5.2M
2023-05-03 20.18 20.64 19.92 20.20 5.5M
2023-05-02 20.14 20.17 19.53 19.73 6.4M
2023-05-01 19.27 20.35 19.27 20.23 10.4M
2023-04-28 18.86 20.15 18.71 19.48 13.2M
2023-04-27 18.65 18.76 18.25 18.74 8.9M
2023-04-26 18.68 19.02 18.61 18.72 8.5M
2023-04-25 19.83 19.87 18.87 18.87 6.1M
2023-04-24 20.14 20.28 19.95 20.15 4.6M
2023-04-21 20.01 20.20 19.75 20.15 5.5M
2023-04-20 20.32 20.32 19.73 19.87 7.1M
2023-04-19 20.30 20.89 20.20 20.67 10.3M
2023-04-18 21.23 21.26 20.37 20.44 15.4M
2023-04-17 20.80 21.28 20.64 21.19 4.6M
2023-04-14 21.26 21.40 20.53 20.69 7.2M
2023-04-13 20.73 21.61 20.71 21.49 9.8M
2023-04-12 21.81 21.97 21.24 21.29 3.6M
2023-04-11 21.18 21.75 21.07 21.54 4.1M
2023-04-10 20.60 21.07 20.56 21.06 3.5M
2023-04-06 20.87 20.91 20.60 20.70 2.8M
2023-04-05 20.72 20.98 20.62 20.82 4.6M
2023-04-04 20.85 20.97 20.62 20.77 4.8M
2023-04-03 21.00 21.07 20.52 20.76 6.7M
2023-03-31 21.25 21.54 21.01 21.14 10.1M
2023-03-30 21.37 21.52 21.16 21.26 3.4M
2023-03-29 21.27 21.33 20.86 21.01 3.4M
2023-03-28 20.91 21.20 20.83 20.99 3.7M
2023-03-27 21.12 21.38 20.99 21.10 7.1M
2023-03-24 20.79 21.07 20.48 20.89 5.4M
2023-03-23 21.23 21.41 20.87 21.02 4.7M
2023-03-22 21.55 21.78 21.06 21.10 4.0M
2023-03-21 21.18 21.82 21.18 21.60 6.8M
2023-03-20 20.75 21.08 20.68 20.99 3.5M
2023-03-17 21.10 21.19 20.69 20.75 5.3M
2023-03-16 20.47 21.21 20.14 21.14 8.0M
2023-03-15 20.74 20.74 20.16 20.52 10.5M
2023-03-14 21.78 21.94 20.90 21.05 7.7M
2023-03-13 21.09 21.76 20.44 21.45 11.4M
2023-03-10 22.52 22.53 21.19 21.26 10.3M
2023-03-09 22.62 22.93 22.34 22.46 9.0M
2023-03-08 23.65 23.67 22.44 22.67 13.4M
2023-03-07 24.49 24.69 23.71 23.79 6.4M
2023-03-06 25.10 25.23 24.43 24.54 4.7M
2023-03-03 24.99 25.25 24.88 25.10 5.2M
2023-03-02 24.33 24.92 24.23 24.77 5.2M
2023-03-01 24.20 24.69 24.06 24.56 5.0M
2023-02-28 24.32 24.86 24.30 24.37 11.0M
2023-02-27 24.83 25.20 24.31 24.32 14.8M
2023-02-24 24.31 24.64 24.20 24.62 8.7M
2023-02-23 24.12 24.72 23.99 24.59 6.1M
2023-02-22 24.37 24.37 23.98 24.15 6.3M
2023-02-21 24.14 24.31 23.97 24.18 6.9M
2023-02-17 24.25 24.61 24.06 24.54 5.4M
2023-02-16 24.48 24.69 24.27 24.37 5.7M
2023-02-15 24.13 24.91 24.13 24.84 7.1M
2023-02-14 24.07 24.72 23.94 24.28 5.2M
2023-02-13 23.95 24.38 23.92 24.13 5.2M
2023-02-10 23.89 24.08 23.73 23.98 7.5M
2023-02-09 24.75 25.15 23.99 24.11 12.1M
2023-02-08 23.76 24.45 23.52 24.40 9.3M
2023-02-07 23.19 23.82 23.09 23.81 11.0M
2023-02-06 22.99 23.65 22.48 23.42 7.8M
2023-02-03 23.90 24.84 22.82 23.05 16.7M
2023-02-02 25.07 25.21 24.72 24.88 7.6M
2023-02-01 24.09 24.66 23.95 24.43 6.5M
2023-01-31 23.51 23.91 23.39 23.90 4.8M
2023-01-30 23.90 24.06 23.50 23.52 4.7M
2023-01-27 23.74 24.14 23.57 24.10 6.0M
2023-01-26 23.39 23.86 23.29 23.82 7.2M
2023-01-25 22.85 23.35 22.63 23.23 7.0M
2023-01-24 23.20 23.57 22.96 23.04 6.6M
2023-01-23 23.13 23.76 23.13 23.65 6.5M
2023-01-20 22.69 23.09 22.52 23.02 5.1M
2023-01-19 22.00 22.93 21.99 22.65 5.7M
2023-01-18 22.30 22.75 22.20 22.23 4.5M
2023-01-17 21.99 22.59 21.97 22.26 4.1M
2023-01-13 21.90 22.18 21.81 22.10 3.6M
2023-01-12 22.25 22.39 21.77 22.13 3.8M
2023-01-11 21.61 22.40 21.52 22.18 5.5M
2023-01-10 20.76 21.77 20.67 21.47 5.9M
2023-01-09 20.28 21.44 20.23 20.66 11.7M
2023-01-06 20.80 20.88 19.69 20.07 11.4M
2023-01-05 21.18 21.20 20.64 20.64 5.9M
2023-01-04 21.42 21.63 21.21 21.39 13.6M
2023-01-03 21.37 21.69 21.01 21.17 5.8M