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 (%)
May 29, 2020 116.37 117.00 105.00 111.60 11,369 -9.00(-7.46%)
May 28, 2020 97.50 125.07 96.36 120.60 30,201 +23.10(+23.69%)
May 27, 2020 99.54 99.60 93.60 97.50 3,649 -3.75(-3.70%)
May 26, 2020 99.00 101.40 96.75 101.25 5,505 -1.05(-1.03%)
May 22, 2020 107.85 107.85 97.50 102.30 6,532 -5.40(-5.01%)
May 21, 2020 105.00 116.97 99.45 107.70 16,685 +4.20(+4.06%)
May 20, 2020 96.30 106.50 93.00 103.50 19,189 +13.50(+15.00%)
May 19, 2020 90.00 93.00 87.00 90.00 4,413 -1.02(-1.12%)
May 18, 2020 93.00 93.00 86.25 91.02 6,850 +3.81(+4.37%)
May 15, 2020 87.00 90.75 81.00 87.21 5,283 +0.60(+0.69%)
May 14, 2020 83.97 90.00 76.08 86.61 10,170 -6.09(-6.57%)
May 13, 2020 94.50 95.49 84.00 92.70 13,127 -0.72(-0.77%)
May 12, 2020 98.01 98.01 88.53 93.42 10,423 -3.75(-3.86%)
May 11, 2020 100.44 102.90 96.90 97.17 8,169 -2.49(-2.50%)
May 08, 2020 96.00 102.99 94.80 99.66 12,536 +5.16(+5.46%)
May 07, 2020 95.22 98.13 90.06 94.50 9,782 +1.50(+1.61%)
May 06, 2020 87.00 96.00 84.00 93.00 15,124 +4.95(+5.62%)
May 05, 2020 87.60 88.80 84.00 88.05 11,991 -0.15(-0.17%)
May 04, 2020 89.70 90.00 82.50 88.20 13,162 +0.90(+1.03%)
May 01, 2020 87.30 89.19 84.00 87.30 15,217 +3.90(+4.68%)
Apr 30, 2020 81.90 85.50 78.00 83.40 14,999 -0.60(-0.71%)
Apr 29, 2020 85.47 90.00 81.90 84.00 26,037 -3.00(-3.45%)
Apr 28, 2020 72.00 93.00 72.00 87.00 80,557 -15.60(-15.20%)
Apr 27, 2020 125.67 125.67 96.96 102.60 7,690 -8.34(-7.52%)
Apr 24, 2020 123.60 126.00 108.00 110.94 2,339 -12.06(-9.80%)
Apr 23, 2020 120.00 123.00 117.00 123.00 1,195 +6.00(+5.13%)
Apr 22, 2020 120.00 123.00 114.00 117.00 658 -1.50(-1.27%)
Apr 21, 2020 126.00 126.00 116.40 118.50 909 -1.50(-1.25%)
Apr 20, 2020 123.00 132.00 117.00 120.00 659 -3.66(-2.96%)
Apr 17, 2020 135.00 135.00 117.03 123.66 1,692 -13.86(-10.08%)
Apr 16, 2020 128.97 141.00 127.50 137.52 782 +8.58(+6.65%)
Apr 15, 2020 123.00 128.97 120.00 128.94 917 +8.88(+7.40%)
Apr 14, 2020 120.00 123.00 114.30 120.06 871 -2.94(-2.39%)
Apr 13, 2020 129.00 129.00 117.00 123.00 668 -1.50(-1.20%)
Apr 09, 2020 129.00 129.00 118.53 124.50 1,496 -7.50(-5.68%)
Apr 08, 2020 153.00 156.00 123.00 132.00 3,305 -20.58(-13.49%)
Apr 07, 2020 150.00 158.97 147.00 152.58 328 +5.58(+3.80%)
Apr 06, 2020 150.00 164.04 137.64 147.00 1,125 +7.68(+5.51%)
Apr 03, 2020 168.00 168.00 139.32 139.32 1,415 +4.86(+3.61%)
Apr 02, 2020 129.81 139.77 129.81 134.46 1,122 +9.06(+7.22%)
Apr 01, 2020 131.22 139.50 123.03 125.40 198 +0.90(+0.72%)
Mar 31, 2020 137.70 140.19 123.03 124.50 454 -7.11(-5.40%)
Mar 30, 2020 129.00 144.00 126.03 131.61 434 -6.39(-4.63%)
Mar 27, 2020 150.00 150.00 135.00 138.00 390 -4.59(-3.22%)
Mar 26, 2020 153.18 157.92 129.36 142.59 1,111 +4.59(+3.33%)
Mar 25, 2020 126.00 150.00 120.00 138.00 1,134 +15.30(+12.47%)
Mar 24, 2020 120.00 123.00 111.00 122.70 493 +8.70(+7.63%)
Mar 23, 2020 120.00 120.00 108.00 114.00 273 -1.50(-1.30%)
Mar 20, 2020 105.60 120.00 99.03 115.50 594 +10.20(+9.69%)
Mar 19, 2020 99.00 117.99 93.00 105.30 908 +9.30(+9.69%)
Mar 18, 2020 120.00 123.00 93.00 96.00 761 -21.03(-17.97%)
Mar 17, 2020 123.00 123.00 112.32 117.03 453 -5.97(-4.85%)
Mar 16, 2020 111.00 126.00 96.00 123.00 544 +8.73(+7.64%)
Mar 13, 2020 123.00 125.85 111.00 114.27 448 +3.06(+2.75%)
Mar 12, 2020 98.10 135.93 94.65 111.21 1,392 -16.80(-13.12%)
Mar 11, 2020 135.00 137.94 120.15 128.01 819 -9.99(-7.24%)
Mar 10, 2020 150.00 153.00 135.00 138.00 595 -1.20(-0.86%)
Mar 09, 2020 156.00 159.90 135.15 139.20 1,833 -21.00(-13.11%)
Mar 06, 2020 186.00 191.97 155.10 160.20 1,597 -40.80(-20.30%)
Mar 05, 2020 174.00 201.00 165.00 201.00 1,406 +27.00(+15.52%)
Mar 04, 2020 186.00 186.00 159.00 174.00 752 +0.12(+0.07%)
Mar 03, 2020 182.40 189.00 168.24 173.88 720 -0.78(-0.45%)
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.