Avinger Inc (NQ: AVGR )

3.099 +0.159 (+5.41%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 87.00 96.99 96.57 5,372 +11.73(+13.83%)
Jan 28, 2022 84.00 86.97 78.06 84.84 2,849 +2.94(+3.59%)
Jan 27, 2022 89.73 91.14 81.60 81.90 2,697 -6.60(-7.46%)
Jan 26, 2022 93.00 96.00 88.50 88.50 5,165 +0.03(+0.03%)
Jan 25, 2022 84.00 90.06 81.63 88.47 4,858 +5.37(+6.46%)
Jan 24, 2022 78.00 84.00 73.92 83.10 8,407 -1.26(-1.49%)
Jan 21, 2022 92.16 92.16 81.90 84.36 6,773 -5.04(-5.64%)
Jan 20, 2022 91.80 95.97 88.77 89.40 4,419 -2.43(-2.65%)
Jan 19, 2022 97.20 98.97 90.30 91.83 4,970 -4.38(-4.55%)
Jan 18, 2022 94.62 103.50 94.62 96.21 9,436 +2.64(+2.82%)
Jan 14, 2022 93.57 0 -0.54(-0.57%)
Jan 13, 2022 108.00 108.27 94.05 94.11 19,685 -13.02(-12.15%)
Jan 12, 2022 111.00 112.50 105.00 107.13 43,343 -36.99(-25.67%)
Jan 11, 2022 156.00 162.90 141.03 144.12 8,375 -2.88(-1.96%)
Jan 10, 2022 141.30 172.68 141.30 147.00 28,969 +9.00(+6.52%)
Jan 07, 2022 139.50 142.50 135.30 138.00 1,459 -1.89(-1.35%)
Jan 06, 2022 135.84 145.98 135.00 139.89 1,873 -0.72(-0.51%)
Jan 05, 2022 150.00 151.65 138.03 140.61 2,486 -11.04(-7.28%)
Jan 04, 2022 159.12 159.12 147.00 151.65 1,296 -1.32(-0.86%)
Jan 03, 2022 132.75 156.00 132.75 152.97 3,728 +17.97(+13.31%)
Dec 31, 2021 144.00 148.50 135.00 135.00 5,255 -7.50(-5.26%)
Dec 30, 2021 132.90 149.01 132.90 142.50 4,835 +6.00(+4.40%)
Dec 29, 2021 149.85 149.85 135.15 136.50 6,080 -10.50(-7.14%)
Dec 28, 2021 156.06 158.97 144.30 147.00 6,051 -10.53(-6.68%)
Dec 27, 2021 159.00 167.97 157.50 157.53 2,246 -5.37(-3.30%)
Dec 23, 2021 153.81 166.35 153.03 162.90 5,395 +8.37(+5.42%)
Dec 22, 2021 156.00 162.00 152.40 154.53 2,046 -0.69(-0.44%)
Dec 21, 2021 150.12 159.48 147.00 155.22 1,952 -0.75(-0.48%)
Dec 20, 2021 150.03 160.50 144.78 155.97 3,037 -3.03(-1.91%)
Dec 17, 2021 153.00 165.00 147.75 159.00 3,256 +5.70(+3.72%)
Dec 16, 2021 153.00 168.00 150.93 153.30 4,722 +2.37(+1.57%)
Dec 15, 2021 148.53 153.78 141.33 150.93 3,522 +0.96(+0.64%)
Dec 14, 2021 156.00 168.00 147.75 149.97 3,898 -7.53(-4.78%)
Dec 13, 2021 168.63 168.63 153.75 157.50 2,430 -7.50(-4.55%)
Dec 10, 2021 171.00 176.94 162.00 165.00 1,720 -1.50(-0.90%)
Dec 09, 2021 174.00 179.82 165.12 166.50 1,431 -7.35(-4.23%)
Dec 08, 2021 174.06 178.35 165.33 173.85 1,744 +2.85(+1.67%)
Dec 07, 2021 165.00 179.70 162.78 171.00 2,964 +9.75(+6.05%)
Dec 06, 2021 154.50 165.45 147.30 161.25 3,952 +8.25(+5.39%)
Dec 03, 2021 165.06 170.97 153.00 153.00 3,025 -12.06(-7.31%)
Dec 02, 2021 151.50 174.00 151.50 165.06 3,145 +5.76(+3.62%)
Dec 01, 2021 176.43 179.40 156.00 159.30 6,873 -15.15(-8.68%)
Nov 30, 2021 180.00 185.94 170.19 174.45 4,978 -10.77(-5.81%)
Nov 29, 2021 190.26 194.76 181.50 185.22 5,230 -3.75(-1.98%)
Nov 26, 2021 190.56 200.07 180.33 188.97 3,458 -7.56(-3.85%)
Nov 24, 2021 186.00 204.00 186.00 196.53 3,275 +5.22(+2.73%)
Nov 23, 2021 199.50 201.75 186.00 191.31 7,736 -15.57(-7.53%)
Nov 22, 2021 216.00 217.47 201.00 206.88 7,914 -13.32(-6.05%)
Nov 19, 2021 219.00 231.30 214.05 220.20 7,568 -10.65(-4.61%)
Nov 18, 2021 218.85 238.44 207.00 230.85 19,844 +11.85(+5.41%)
Nov 17, 2021 279.00 288.90 216.00 219.00 117,341 +13.50(+6.57%)
Nov 16, 2021 210.00 213.12 201.00 205.50 4,848 -7.95(-3.72%)
Nov 15, 2021 214.50 224.88 213.00 213.45 1,952 -11.55(-5.13%)
Nov 12, 2021 216.00 227.88 210.09 225.00 7,266 -5.97(-2.58%)
Nov 11, 2021 234.00 237.00 228.00 230.97 3,712 -4.23(-1.80%)
Nov 10, 2021 239.91 235.20 2,531 -1.80(-0.76%)
Nov 09, 2021 243.60 246.75 231.30 237.00 3,748 -9.60(-3.89%)
Nov 08, 2021 261.00 273.00 242.25 246.60 11,777 -6.90(-2.72%)
Nov 05, 2021 222.00 255.00 220.20 253.50 8,423 +30.30(+13.58%)
Nov 04, 2021 220.50 225.00 218.25 223.20 1,646 +1.20(+0.54%)
Nov 03, 2021 224.67 224.85 219.33 222.00 1,473 -1.47(-0.66%)
Nov 02, 2021 225.00 225.00 216.00 223.47 1,861 +4.95(+2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.