Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Anteris Technologies Global Corp. - Common Stock (NQ:AVR)

3.780 +0.080 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 26, 2025 3.770 3.875 3.725 3.780 55,989 +0.08(+2.16%)
Aug 25, 2025 4.100 4.200 3.700 3.700 58,398 -0.45(-10.84%)
Aug 22, 2025 3.820 4.300 3.725 4.150 154,995 +0.33(+8.64%)
Aug 21, 2025 3.490 3.880 3.490 3.820 44,306 +0.26(+7.30%)
Aug 20, 2025 3.650 3.760 3.518 3.560 66,263 -0.10(-2.73%)
Aug 19, 2025 3.810 3.890 3.440 3.660 118,917 -0.14(-3.68%)
Aug 18, 2025 4.100 4.230 3.770 3.800 106,154 -0.24(-5.94%)
Aug 15, 2025 3.970 4.078 3.900 4.040 117,310 +0.12(+3.06%)
Aug 14, 2025 4.060 4.060 3.823 3.920 71,428 -0.14(-3.45%)
Aug 13, 2025 3.760 4.100 3.510 4.060 104,023 +0.35(+9.43%)
Aug 12, 2025 3.790 3.790 3.175 3.710 97,651 +0.21(+6.00%)
Aug 11, 2025 3.640 3.640 3.400 3.500 75,834 -0.12(-3.31%)
Aug 08, 2025 3.600 3.790 3.416 3.620 46,733 +0.01(+0.28%)
Aug 07, 2025 3.690 3.750 3.350 3.610 90,445 -0.19(-5.00%)
Aug 06, 2025 3.820 3.900 3.650 3.800 110,756 +0.00(+0.00%)
Aug 05, 2025 3.450 3.880 3.320 3.800 142,499 +0.37(+10.79%)
Aug 04, 2025 3.120 3.450 3.085 3.430 64,444 +0.36(+11.73%)
Aug 01, 2025 3.150 3.290 2.990 3.070 86,096 -0.14(-4.36%)
Jul 31, 2025 3.340 3.630 3.190 3.210 73,951 -0.12(-3.60%)
Jul 30, 2025 3.250 3.545 3.250 3.330 660,287 +0.13(+4.06%)
Jul 29, 2025 3.400 3.460 3.170 3.200 52,850 -0.15(-4.48%)
Jul 28, 2025 3.310 3.430 3.234 3.350 110,736 +0.10(+3.08%)
Jul 25, 2025 3.270 3.310 3.160 3.250 76,051 -0.03(-0.91%)
Jul 24, 2025 3.310 3.360 3.190 3.280 52,466 -0.02(-0.61%)
Jul 23, 2025 3.210 3.385 3.210 3.300 132,783 +0.12(+3.94%)
Jul 22, 2025 2.980 3.220 2.980 3.175 110,058 +0.17(+5.66%)
Jul 21, 2025 3.060 3.235 2.990 3.005 82,281 -0.04(-1.31%)
Jul 18, 2025 3.180 3.235 3.040 3.045 103,348 -0.08(-2.40%)
Jul 17, 2025 2.970 3.200 2.970 3.120 177,022 +0.16(+5.41%)
Jul 16, 2025 2.950 3.000 2.850 2.960 233,719 +0.06(+2.07%)
Jul 15, 2025 3.090 3.166 2.900 2.900 514,054 -0.17(-5.54%)
Jul 14, 2025 3.170 3.340 3.010 3.070 183,420 -0.11(-3.46%)
Jul 11, 2025 3.310 3.484 3.120 3.180 148,186 -0.15(-4.36%)
Jul 10, 2025 3.350 3.495 3.310 3.325 194,496 -0.02(-0.75%)
Jul 09, 2025 3.510 3.620 3.300 3.350 356,660 -0.15(-4.42%)
Jul 08, 2025 3.560 3.610 3.450 3.505 310,871 +0.02(+0.72%)
Jul 07, 2025 3.740 3.825 3.400 3.480 332,630 -0.32(-8.42%)
Jul 03, 2025 3.820 3.940 3.660 3.800 209,036 +0.09(+2.43%)
Jul 02, 2025 3.720 3.939 3.600 3.710 120,739 -0.01(-0.27%)
Jul 01, 2025 3.760 3.895 3.605 3.720 251,839 -0.07(-1.85%)
Jun 30, 2025 4.100 4.300 3.769 3.790 242,009 -0.27(-6.65%)
Jun 27, 2025 4.000 4.195 3.920 4.060 1,455,331 +0.06(+1.50%)
Jun 26, 2025 3.960 4.145 3.900 4.000 163,083 +0.04(+1.01%)
Jun 25, 2025 4.020 4.090 3.900 3.960 120,359 -0.07(-1.61%)
Jun 24, 2025 4.000 4.210 3.900 4.025 260,539 +0.23(+5.92%)
Jun 23, 2025 4.030 4.180 3.750 3.800 193,857 -0.27(-6.63%)
Jun 20, 2025 4.070 4.330 4.040 4.070 890,531 +0.01(+0.25%)
Jun 18, 2025 3.800 4.300 3.730 4.060 197,322 +0.31(+8.27%)
Jun 17, 2025 3.970 4.023 3.610 3.750 205,942 -0.26(-6.48%)
Jun 16, 2025 4.400 4.715 3.980 4.010 254,005 -0.37(-8.45%)
Jun 13, 2025 4.740 5.080 4.360 4.380 279,964 -0.49(-10.06%)
Jun 12, 2025 5.180 5.180 4.790 4.870 210,431 -0.25(-4.88%)
Jun 11, 2025 5.330 5.740 5.050 5.120 274,967 -0.23(-4.30%)
Jun 10, 2025 5.370 5.500 5.190 5.350 336,174 -0.02(-0.37%)
Jun 09, 2025 4.940 5.560 4.690 5.370 203,051 +0.63(+13.29%)
Jun 06, 2025 4.960 5.250 4.700 4.740 119,754 -0.22(-4.44%)
Jun 05, 2025 4.730 5.125 4.480 4.960 193,234 +0.22(+4.64%)
Jun 04, 2025 4.400 4.780 4.328 4.740 66,761 +0.27(+6.04%)
Jun 03, 2025 4.600 4.600 4.212 4.470 97,766 -0.16(-3.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.