Avinger Inc (NQ: AVGR )

1.600 +0.080 (+5.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 5.000 5.450 4.900 5.152 200,770 +0.25(+5.14%)
May 30, 2019 4.700 5.000 4.700 4.900 129,656 +0.26(+5.63%)
May 29, 2019 4.566 4.800 4.550 4.639 102,680 +0.04(+0.83%)
May 28, 2019 4.661 4.800 4.532 4.601 89,470 +0.05(+1.12%)
May 24, 2019 4.550 4.700 4.550 4.550 74,840 -0.15(-3.19%)
May 23, 2019 4.700 4.800 4.523 4.700 138,240 +0.00(+0.00%)
May 22, 2019 4.700 5.000 4.600 4.700 108,728 -0.05(-1.05%)
May 21, 2019 5.000 5.100 4.720 4.750 142,211 -0.26(-5.28%)
May 20, 2019 4.918 5.250 4.901 5.015 100,341 +0.09(+1.83%)
May 17, 2019 5.000 5.149 4.855 4.925 134,600 +0.02(+0.51%)
May 16, 2019 5.100 5.100 4.800 4.900 146,744 -0.22(-4.35%)
May 15, 2019 5.000 5.300 4.800 5.123 144,940 +0.01(+0.25%)
May 14, 2019 5.385 5.400 4.523 5.110 418,231 -0.09(-1.73%)
May 13, 2019 5.600 5.700 4.700 5.200 492,083 -0.61(-10.53%)
May 10, 2019 6.000 6.447 5.701 5.812 365,900 -0.19(-3.13%)
May 09, 2019 6.300 6.600 6.000 6.000 468,986 -0.96(-13.79%)
May 08, 2019 6.758 7.400 6.600 6.960 339,181 +0.26(+3.88%)
May 07, 2019 7.300 7.800 6.500 6.700 474,577 -0.50(-6.94%)
May 06, 2019 6.200 7.300 6.200 7.200 483,208 +0.80(+12.50%)
May 03, 2019 5.800 6.430 5.703 6.400 309,580 +0.60(+10.34%)
May 02, 2019 5.700 5.800 5.300 5.800 203,126 -0.04(-0.62%)
May 01, 2019 6.074 6.075 5.711 5.836 121,970 -0.24(-3.98%)
Apr 30, 2019 5.900 6.200 5.900 6.078 143,807 -0.22(-3.52%)
Apr 29, 2019 5.800 6.400 5.700 6.300 185,894 +0.38(+6.37%)
Apr 26, 2019 6.200 6.379 5.550 5.923 314,990 -0.45(-7.06%)
Apr 25, 2019 6.700 7.200 6.213 6.373 618,312 -0.33(-4.88%)
Apr 24, 2019 5.500 7.600 5.500 6.700 1,225,107 +1.18(+21.42%)
Apr 23, 2019 5.548 5.590 5.100 5.518 227,190 +0.11(+2.00%)
Apr 22, 2019 5.760 5.760 5.300 5.410 290,065 -0.47(-8.01%)
Apr 18, 2019 6.200 6.364 5.700 5.881 358,140 -0.44(-6.96%)
Apr 17, 2019 6.801 7.099 6.080 6.321 688,640 +0.37(+6.22%)
Apr 16, 2019 6.600 6.633 5.751 5.951 525,148 -0.73(-10.86%)
Apr 15, 2019 7.025 7.090 6.300 6.676 357,772 -0.41(-5.84%)
Apr 12, 2019 6.800 7.250 6.500 7.090 527,940 -0.01(-0.14%)
Apr 11, 2019 8.500 8.700 6.000 7.100 2,474,738 -1.20(-14.46%)
Apr 10, 2019 11.40 12.60 7.800 8.300 5,585,509 -0.90(-9.78%)
Apr 09, 2019 9.200 9.300 8.700 9.200 270,094 +0.00(+0.00%)
Apr 08, 2019 9.300 9.600 9.000 9.200 229,487 -0.50(-5.12%)
Apr 05, 2019 9.438 9.700 9.000 9.696 339,610 +0.30(+3.15%)
Apr 04, 2019 9.600 9.800 9.300 9.400 254,059 -0.25(-2.60%)
Apr 03, 2019 9.691 10.00 9.300 9.651 288,132 -0.15(-1.52%)
Apr 02, 2019 10.50 10.50 9.500 9.800 313,073 -0.30(-2.97%)
Apr 01, 2019 10.20 10.50 9.700 10.10 472,449 +0.54(+5.62%)
Mar 29, 2019 9.300 9.700 9.000 9.563 245,220 +0.26(+2.83%)
Mar 28, 2019 9.500 9.500 8.900 9.300 227,865 +0.20(+2.21%)
Mar 27, 2019 8.440 9.789 8.321 9.099 449,070 +0.64(+7.57%)
Mar 26, 2019 8.190 8.500 7.900 8.459 213,945 -0.06(-0.68%)
Mar 25, 2019 8.700 8.750 7.800 8.517 374,129 -0.33(-3.73%)
Mar 22, 2019 9.200 9.280 8.500 8.847 350,120 -0.45(-4.87%)
Mar 21, 2019 8.600 9.400 8.500 9.300 369,545 -0.20(-2.11%)
Mar 20, 2019 10.30 10.40 7.800 9.500 1,068,734 -0.80(-7.77%)
Mar 19, 2019 10.30 10.70 9.800 10.30 826,081 -0.20(-1.90%)
Mar 18, 2019 9.500 11.00 9.100 10.50 1,711,796 +1.60(+17.98%)
Mar 15, 2019 7.300 8.900 7.220 8.900 1,227,000 +1.60(+21.92%)
Mar 14, 2019 6.600 7.300 6.500 7.300 620,762 +0.80(+12.31%)
Mar 13, 2019 6.500 6.500 6.300 6.500 154,397 +0.00(+0.00%)
Mar 12, 2019 6.400 6.500 6.215 6.500 129,707 +0.10(+1.63%)
Mar 11, 2019 6.500 6.600 6.100 6.396 296,360 +0.27(+4.34%)
Mar 08, 2019 6.000 6.200 5.800 6.130 280,770 -0.20(-3.21%)
Mar 07, 2019 5.800 6.500 5.288 6.333 601,353 +0.43(+7.34%)
Mar 06, 2019 6.300 6.700 5.800 5.900 672,861 +0.10(+1.72%)
Mar 05, 2019 6.800 6.900 4.900 5.800 771,696 -1.00(-14.71%)
Mar 04, 2019 6.900 7.100 6.500 6.800 673,304 +0.00(+0.00%)
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.