Avinger Inc (NQ: AVGR )

1.950 +0.060 (+3.17%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 2.530 2.660 2.520 2.520 49,246 -0.02(-0.79%)
Apr 28, 2022 2.550 2.580 2.450 2.540 31,616 +0.03(+1.20%)
Apr 27, 2022 2.610 2.660 2.470 2.510 58,686 -0.10(-3.83%)
Apr 26, 2022 2.710 2.745 2.580 2.610 45,269 -0.17(-6.12%)
Apr 25, 2022 2.610 2.850 2.535 2.780 119,156 +0.17(+6.51%)
Apr 22, 2022 2.600 2.650 2.510 2.610 66,565 +0.03(+1.16%)
Apr 21, 2022 2.820 2.530 2.580 245,124 -0.24(-8.51%)
Apr 20, 2022 2.870 2.940 2.720 2.820 232,089 -0.06(-2.08%)
Apr 19, 2022 2.890 3.250 2.860 2.880 630,430 +0.03(+1.05%)
Apr 18, 2022 3.100 3.190 2.800 2.850 170,061 -0.25(-8.06%)
Apr 14, 2022 3.150 3.300 3.050 3.100 161,354 -0.06(-1.90%)
Apr 13, 2022 2.960 3.290 2.950 3.160 145,863 +0.24(+8.22%)
Apr 12, 2022 2.930 3.040 2.865 2.920 51,537 -0.03(-1.02%)
Apr 11, 2022 3.200 3.200 2.920 2.950 100,950 -0.14(-4.53%)
Apr 08, 2022 3.240 3.240 3.080 3.090 45,152 -0.16(-4.92%)
Apr 07, 2022 3.220 3.290 3.080 3.250 49,225 +0.00(+0.00%)
Apr 06, 2022 3.290 3.290 3.090 3.250 83,485 -0.10(-2.99%)
Apr 05, 2022 3.500 3.590 3.300 3.350 108,910 -0.15(-4.29%)
Apr 04, 2022 3.600 3.610 3.410 3.500 81,976 -0.03(-0.85%)
Apr 01, 2022 3.700 3.770 3.420 3.530 185,476 -0.10(-2.75%)
Mar 31, 2022 3.920 3.920 3.600 3.630 129,092 -0.23(-5.96%)
Mar 30, 2022 3.480 3.880 3.430 3.860 159,727 +0.36(+10.29%)
Mar 29, 2022 3.270 3.520 3.270 3.500 115,368 +0.22(+6.71%)
Mar 28, 2022 3.400 3.440 3.190 3.280 332,769 -0.13(-3.81%)
Mar 25, 2022 3.550 3.670 3.330 3.410 398,950 -0.19(-5.28%)
Mar 24, 2022 3.670 3.870 3.560 3.600 188,750 -0.12(-3.23%)
Mar 23, 2022 3.980 3.980 3.610 3.720 144,536 -0.12(-3.12%)
Mar 22, 2022 4.000 4.175 3.821 3.840 235,617 -0.16(-4.00%)
Mar 21, 2022 4.100 4.200 3.720 4.000 323,939 +0.01(+0.25%)
Mar 18, 2022 3.550 4.090 3.550 3.990 461,716 +0.46(+13.03%)
Mar 17, 2022 3.360 3.600 3.330 3.530 154,119 +0.15(+4.44%)
Mar 16, 2022 2.990 3.700 2.910 3.380 1,246,876 +0.35(+11.55%)
Mar 15, 2022 3.630 3.630 2.800 3.030 1,290,402 +2.85(+1583.33%)
Mar 14, 2022 0.2200 0.2249 0.1700 0.1800 6,722,685 -0.06(-26.29%)
Mar 11, 2022 0.2600 0.2660 0.2251 0.2442 1,050,961 -0.01(-2.55%)
Mar 10, 2022 0.2800 0.2845 0.2501 0.2506 1,278,822 -0.02(-7.19%)
Mar 09, 2022 0.2800 0.2799 0.2506 0.2700 815,498 +0.00(+0.63%)
Mar 08, 2022 0.2400 0.2700 0.2400 0.2683 1,403,541 +0.02(+7.66%)
Mar 07, 2022 0.2600 0.2773 0.2492 0.2492 1,898,195 -0.02(-7.74%)
Mar 04, 2022 0.3249 0.3249 0.2630 0.2701 1,563,608 -0.01(-3.54%)
Mar 03, 2022 0.3100 0.3100 0.2739 0.2800 1,435,851 -0.03(-10.54%)
Mar 02, 2022 0.3400 0.3425 0.2850 0.3130 2,159,221 -0.02(-6.18%)
Mar 01, 2022 0.2775 0.3497 0.2659 0.3336 9,545,855 +0.07(+28.31%)
Feb 28, 2022 0.2500 0.2601 0.2399 0.2600 2,388,304 +0.03(+13.04%)
Feb 25, 2022 0.2415 0.2324 0.2210 0.2300 1,245,775 -0.00(-0.65%)
Feb 24, 2022 0.2200 0.2334 0.2150 0.2315 1,466,680 +0.00(+0.65%)
Feb 23, 2022 0.2400 0.2359 0.2300 0.2300 554,501 -0.00(-1.46%)
Feb 22, 2022 0.2540 0.2540 0.2200 0.2334 1,543,455 -0.02(-6.90%)
Feb 18, 2022 0.2507 0 +0.01(+3.08%)
Feb 17, 2022 0.2600 0.2615 0.2400 0.2432 2,048,127 -0.02(-7.70%)
Feb 16, 2022 0.2800 0.2756 0.2550 0.2635 503,960 +0.00(+0.38%)
Feb 15, 2022 0.2665 0.2699 0.2578 0.2625 910,809 +0.01(+2.90%)
Feb 14, 2022 0.2793 0.2880 0.2511 0.2551 1,283,603 -0.01(-5.10%)
Feb 11, 2022 0.2779 0.2890 0.2624 0.2688 2,522,066 -0.01(-3.27%)
Feb 10, 2022 0.2850 0.2899 0.2777 0.2779 1,461,877 -0.01(-4.50%)
Feb 09, 2022 0.2980 0.2980 0.2862 0.2910 882,820 +0.00(+1.43%)
Feb 08, 2022 0.3000 0.3000 0.2850 0.2869 707,148 -0.01(-3.60%)
Feb 07, 2022 0.2956 0.3199 0.2880 0.2976 684,054 +0.00(+0.68%)
Feb 04, 2022 0.2900 0.3000 0.2851 0.2956 705,005 +0.00(+1.13%)
Feb 03, 2022 0.3052 0.2923 594,478 -0.01(-4.48%)
Feb 02, 2022 0.3300 0.3300 0.3055 0.3060 492,904 -0.01(-4.40%)
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.