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)

4.100 -0.070 (-1.68%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 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 (%)
Nov 26, 2025 3.860 4.200 3.860 4.170 157,402 +0.32(+8.31%)
Nov 25, 2025 3.800 3.890 3.660 3.850 105,462 +0.12(+3.22%)
Nov 24, 2025 3.530 4.090 3.530 3.730 172,432 +0.21(+5.97%)
Nov 21, 2025 3.370 3.560 3.300 3.520 113,961 +0.14(+4.14%)
Nov 20, 2025 3.490 3.590 3.360 3.380 59,139 -0.02(-0.59%)
Nov 19, 2025 3.510 3.689 3.335 3.400 105,000 -0.11(-3.13%)
Nov 18, 2025 3.560 3.640 3.430 3.510 117,827 -0.06(-1.68%)
Nov 17, 2025 3.710 3.740 3.400 3.570 185,537 -0.12(-3.25%)
Nov 14, 2025 3.710 3.880 3.680 3.690 215,268 -0.10(-2.64%)
Nov 13, 2025 3.800 3.920 3.620 3.790 191,766 -0.10(-2.57%)
Nov 12, 2025 3.770 4.030 3.755 3.890 126,704 +0.11(+2.91%)
Nov 11, 2025 3.940 4.110 3.750 3.780 120,330 -0.18(-4.42%)
Nov 10, 2025 4.100 4.152 3.905 3.955 99,826 -0.02(-0.63%)
Nov 07, 2025 3.990 4.010 3.740 3.980 163,261 -0.05(-1.24%)
Nov 06, 2025 4.210 4.210 4.010 4.030 131,549 -0.18(-4.28%)
Nov 05, 2025 4.280 4.310 4.150 4.210 105,061 -0.06(-1.41%)
Nov 04, 2025 4.300 4.492 4.210 4.270 121,918 -0.08(-1.84%)
Nov 03, 2025 4.720 4.720 4.170 4.350 205,221 -0.14(-3.12%)
Oct 31, 2025 4.390 4.745 4.300 4.490 138,035 +0.18(+4.18%)
Oct 30, 2025 4.360 4.495 4.250 4.310 235,768 -0.09(-2.05%)
Oct 29, 2025 4.610 5.150 4.362 4.400 458,640 -0.42(-8.71%)
Oct 28, 2025 4.800 4.980 4.210 4.820 1,039,996 -0.41(-7.84%)
Oct 27, 2025 5.030 5.360 5.020 5.230 3,166,560 +0.23(+4.60%)
Oct 24, 2025 5.580 5.580 4.915 5.000 198,051 -0.59(-10.55%)
Oct 23, 2025 5.900 5.910 5.435 5.590 249,995 -0.29(-4.93%)
Oct 22, 2025 6.380 6.405 5.720 5.880 216,109 -0.47(-7.40%)
Oct 21, 2025 5.940 6.450 5.570 6.350 176,857 +0.42(+7.08%)
Oct 20, 2025 4.950 6.020 4.750 5.930 140,862 +1.06(+21.77%)
Oct 17, 2025 4.870 5.000 4.680 4.870 55,098 -0.09(-1.81%)
Oct 16, 2025 4.770 5.340 4.770 4.960 115,005 +0.22(+4.64%)
Oct 15, 2025 4.680 4.810 4.570 4.740 107,978 +0.17(+3.72%)
Oct 14, 2025 4.330 4.616 4.140 4.570 77,184 +0.12(+2.70%)
Oct 13, 2025 4.770 5.130 4.375 4.450 144,573 -0.16(-3.47%)
Oct 10, 2025 4.910 4.950 4.600 4.610 140,188 -0.28(-5.73%)
Oct 09, 2025 4.800 5.070 4.790 4.890 87,316 +0.11(+2.30%)
Oct 08, 2025 4.390 4.890 4.330 4.780 111,628 +0.41(+9.38%)
Oct 07, 2025 4.450 4.450 4.280 4.370 51,288 -0.03(-0.68%)
Oct 06, 2025 4.360 4.550 4.360 4.400 59,655 +0.09(+2.09%)
Oct 03, 2025 4.430 4.610 4.255 4.310 80,680 -0.09(-2.05%)
Oct 02, 2025 4.210 4.430 4.080 4.400 73,906 +0.15(+3.53%)
Oct 01, 2025 4.400 4.520 4.190 4.250 128,225 -0.25(-5.56%)
Sep 30, 2025 4.340 4.800 4.300 4.500 147,759 +0.14(+3.21%)
Sep 29, 2025 4.380 4.580 4.330 4.360 62,543 +0.07(+1.63%)
Sep 26, 2025 4.260 4.350 4.075 4.290 86,658 +0.04(+0.94%)
Sep 25, 2025 4.390 4.610 4.200 4.250 75,751 -0.18(-4.06%)
Sep 24, 2025 4.770 4.855 4.340 4.430 83,782 -0.36(-7.52%)
Sep 23, 2025 4.850 5.140 4.550 4.790 182,246 -0.11(-2.24%)
Sep 22, 2025 5.140 5.150 4.455 4.900 265,560 -0.34(-6.49%)
Sep 19, 2025 5.350 5.405 5.122 5.240 2,494,407 -0.16(-2.96%)
Sep 18, 2025 5.610 5.780 5.280 5.400 173,504 -0.21(-3.74%)
Sep 17, 2025 5.760 5.930 5.550 5.610 202,170 -0.10(-1.75%)
Sep 16, 2025 5.780 6.425 5.590 5.710 262,918 -0.11(-1.89%)
Sep 15, 2025 5.600 5.925 5.375 5.820 288,065 +0.25(+4.49%)
Sep 12, 2025 5.040 5.630 4.880 5.570 215,675 +0.57(+11.40%)
Sep 11, 2025 4.810 5.070 4.770 5.000 157,670 +0.18(+3.73%)
Sep 10, 2025 4.590 4.860 4.230 4.820 122,456 +0.18(+3.88%)
Sep 09, 2025 4.680 4.750 4.340 4.640 146,262 +0.00(+0.00%)
Sep 08, 2025 4.190 4.900 4.135 4.640 253,230 +0.48(+11.54%)
Sep 05, 2025 4.000 4.180 3.980 4.160 80,321 +0.17(+4.26%)
Sep 04, 2025 4.110 4.140 3.870 3.990 88,496 -0.11(-2.68%)
Sep 03, 2025 4.020 4.200 3.880 4.100 127,285 -0.01(-0.24%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.