AVTR Quote, Trading Chart, Avantor Inc.

home / stock / avtr / avtr quote

Stock Information
Company Name: Avantor Inc.
Stock Symbol: AVTR
Market: NYSE
Website: avantorsciences.com
Menu
AVTR AVTR Quote AVTR Short AVTR News AVTR Articles AVTR Message Board
Get AVTR Alerts

News, Short Squeeze, Breakout and More Instantly...
AVTR Quote
Last:$21.03
Change Percent:0.19%
Open:$20.97
Previous Close:$21.03
High:$21.11
Low:$20.75
Volume:5,272,870
Last Trade Date Time:07/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
AVTR Chart
Last Twenty Trading Days
Date:2024-07-05
Open:$20.97
Close:$21.03
High:$21.11
Low:$20.75
Volume:5,272,870
Date:2024-07-04
Open:$20.58
Close:$21.01
High:$21.08
Low:$20.56
Volume:5,206,885
Date:2024-07-03
Open:$20.58
Close:$21.01
High:$21.08
Low:$20.56
Volume:5,206,885
Date:2024-07-02
Open:$20.62
Close:$20.58
High:$20.705
Low:$20.49
Volume:5,348,864
Date:2024-07-01
Open:$21.28
Close:$20.77
High:$21.34
Low:$20.625
Volume:5,993,342
Date:2024-06-28
Open:$21.46
Close:$21.2
High:$21.47
Low:$20.98
Volume:9,536,567
Date:2024-06-27
Open:$21.83
Close:$21.42
High:$21.905
Low:$21.3
Volume:7,087,012
Date:2024-06-26
Open:$22.03
Close:$21.95
High:$22.08
Low:$21.78
Volume:6,341,574
Date:2024-06-25
Open:$22.41
Close:$22.07
High:$22.55
Low:$22.02
Volume:4,991,320
Date:2024-06-24
Open:$22.13
Close:$22.5
High:$22.74
Low:$22.13
Volume:6,211,951
Date:2024-06-21
Open:$21.71
Close:$22.12
High:$22.53
Low:$21.39
Volume:11,609,879
Date:2024-06-20
Open:$21.43
Close:$21.55
High:$21.5685
Low:$21.19
Volume:6,650,026
Date:2024-06-19
Open:$21.68
Close:$21.59
High:$21.83
Low:$21.465
Volume:7,134,536
Date:2024-06-18
Open:$21.68
Close:$21.59
High:$21.83
Low:$21.465
Volume:7,134,536
Date:2024-06-17
Open:$21.56
Close:$21.6
High:$21.75
Low:$21.465
Volume:6,056,344
Date:2024-06-14
Open:$21.88
Close:$21.68
High:$22
Low:$21.44
Volume:5,868,764
Date:2024-06-13
Open:$22.11
Close:$22.02
High:$22.23
Low:$21.7
Volume:8,733,101
Date:2024-06-12
Open:$22.66
Close:$22.14
High:$22.79
Low:$21.785
Volume:14,515,339
Date:2024-06-11
Open:$23.41
Close:$22.35
High:$23.46
Low:$22.19
Volume:13,477,376
Date:2024-06-10
Open:$23.78
Close:$23.47
High:$23.98
Low:$23.3
Volume:5,583,123