Avinger Inc (NQ: AVGR )

0.6163 USD -0.0037 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 0.5100 0.5138 0.4616 0.4847 8,578,841 -0.03(-4.94%)
Aug 28, 2020 0.4790 0.5150 0.4700 0.5099 9,787,300 +0.02(+3.85%)
Aug 27, 2020 0.4980 0.4980 0.4526 0.4910 11,152,313 -0.03(-5.58%)
Aug 26, 2020 0.5100 0.5400 0.5000 0.5200 14,323,047 -0.01(-1.12%)
Aug 25, 2020 0.4935 0.5305 0.4758 0.5259 22,397,392 +0.05(+9.56%)
Aug 24, 2020 0.4700 0.5000 0.4500 0.4800 17,412,278 +0.01(+1.72%)
Aug 21, 2020 0.5048 0.5100 0.4530 0.4719 23,027,000 -0.14(-22.64%)
Aug 20, 2020 0.6700 0.6748 0.5800 0.6100 33,436,272 -0.08(-10.95%)
Aug 19, 2020 0.6991 0.7685 0.6606 0.6850 53,686,719 -0.02(-3.52%)
Aug 18, 2020 0.6900 0.7500 0.6200 0.7100 26,571,672 +0.04(+5.34%)
Aug 17, 2020 0.5985 0.7189 0.5920 0.6740 46,060,312 +0.11(+18.54%)
Aug 14, 2020 0.5450 0.5900 0.5400 0.5686 10,246,701 +0.01(+2.43%)
Aug 13, 2020 0.5553 0.5620 0.5351 0.5551 5,031,030 -0.00(-0.04%)
Aug 12, 2020 0.5327 0.5780 0.5018 0.5553 10,052,688 +0.02(+4.42%)
Aug 11, 2020 0.5632 0.5657 0.5200 0.5318 8,755,459 -0.04(-6.42%)
Aug 10, 2020 0.5520 0.5690 0.5410 0.5683 8,236,982 +0.03(+6.28%)
Aug 07, 2020 0.5410 0.5441 0.5000 0.5347 13,600,200 -0.03(-6.09%)
Aug 06, 2020 0.5653 0.5820 0.5260 0.5694 24,639,508 +0.05(+9.50%)
Aug 05, 2020 0.5100 0.5500 0.4950 0.5200 25,622,462 +0.05(+11.35%)
Aug 04, 2020 0.4190 0.4789 0.4004 0.4670 41,985,269 -0.09(-16.28%)
Aug 03, 2020 0.4700 0.6060 0.4410 0.5578 32,960,812 +0.11(+25.04%)
Jul 31, 2020 0.4630 0.4899 0.4400 0.4461 5,761,500 -0.04(-8.96%)
Jul 30, 2020 0.4100 0.5000 0.4000 0.4900 9,677,796 +0.06(+12.90%)
Jul 29, 2020 0.4700 0.4838 0.4071 0.4340 7,906,812 -0.05(-10.01%)
Jul 28, 2020 0.4231 0.5050 0.4231 0.4823 15,607,300 +0.05(+12.16%)
Jul 27, 2020 0.4100 0.4600 0.4000 0.4300 4,291,279 +0.02(+4.37%)
Jul 24, 2020 0.4070 0.4142 0.3886 0.4120 2,661,700 -0.00(-1.13%)
Jul 23, 2020 0.4050 0.4200 0.4000 0.4167 2,605,453 +0.02(+4.17%)
Jul 22, 2020 0.4200 0.4200 0.3800 0.4000 6,045,097 -0.03(-6.98%)
Jul 21, 2020 0.4700 0.4700 0.4100 0.4300 9,639,561 -0.01(-2.27%)
Jul 20, 2020 0.3900 0.4400 0.3800 0.4400 14,071,078 +0.08(+21.55%)
Jul 17, 2020 0.3300 0.3700 0.3250 0.3620 9,048,100 +0.04(+11.73%)
Jul 16, 2020 0.3199 0.3290 0.3100 0.3240 1,899,812 +0.00(+1.54%)
Jul 15, 2020 0.3020 0.3200 0.3000 0.3191 1,833,753 +0.01(+2.94%)
Jul 14, 2020 0.3100 0.3200 0.3000 0.3100 2,367,517 -0.01(-3.13%)
Jul 13, 2020 0.3300 0.3300 0.3100 0.3200 2,543,080 -0.01(-4.16%)
Jul 10, 2020 0.3250 0.3398 0.3221 0.3339 1,961,300 -0.01(-1.79%)
Jul 09, 2020 0.3400 0.3400 0.3300 0.3400 2,262,771 +0.00(+0.00%)
Jul 08, 2020 0.3400 0.3500 0.3200 0.3400 2,853,157 -0.01(-2.10%)
Jul 07, 2020 0.3500 0.3500 0.3310 0.3473 3,442,576 +0.00(+0.12%)
Jul 06, 2020 0.3590 0.3599 0.3360 0.3469 6,583,554 +0.01(+4.49%)
Jul 02, 2020 0.3260 0.3350 0.3064 0.3320 6,839,400 +0.00(+0.45%)
Jul 01, 2020 0.3200 0.3469 0.3162 0.3305 13,649,141 +0.02(+6.79%)
Jun 30, 2020 0.2955 0.3200 0.2920 0.3095 5,951,981 +0.01(+4.03%)
Jun 29, 2020 0.3074 0.3082 0.2900 0.2975 5,780,945 -0.01(-3.78%)
Jun 26, 2020 0.3044 0.3170 0.2911 0.3092 9,394,200 +0.01(+3.07%)
Jun 25, 2020 0.3000 0.3080 0.2870 0.3000 13,784,194 +0.01(+3.48%)
Jun 24, 2020 0.3000 0.3040 0.2752 0.2899 21,486,489 -0.10(-25.67%)
Jun 23, 2020 0.4100 0.4300 0.3810 0.3900 2,447,237 -0.01(-2.86%)
Jun 22, 2020 0.3950 0.4050 0.3800 0.4015 1,263,770 +0.01(+2.95%)
Jun 19, 2020 0.3900 0.4291 0.3900 0.3900 2,005,900 +0.00(+0.44%)
Jun 18, 2020 0.4001 0.4034 0.3701 0.3883 1,718,445 -0.01(-1.72%)
Jun 17, 2020 0.4262 0.4380 0.3930 0.3951 1,911,432 -0.05(-11.41%)
Jun 16, 2020 0.4300 0.4500 0.4190 0.4460 2,091,669 -0.00(-0.89%)
Jun 15, 2020 0.4300 0.4500 0.4000 0.4500 1,414,502 -0.01(-1.94%)
Jun 12, 2020 0.4484 0.4850 0.4263 0.4589 2,197,600 +0.02(+4.27%)
Jun 11, 2020 0.4725 0.4800 0.4200 0.4401 3,139,174 -0.08(-15.37%)
Jun 10, 2020 0.6300 0.6300 0.5000 0.5200 4,972,768 -0.10(-15.83%)
Jun 09, 2020 0.5000 0.6500 0.4852 0.6178 10,359,241 +0.13(+27.43%)
Jun 08, 2020 0.5000 0.5000 0.4500 0.4848 3,532,256 +0.03(+7.73%)
Jun 05, 2020 0.4300 0.4500 0.3900 0.4500 2,951,300 +0.03(+6.18%)
Jun 04, 2020 0.3850 0.4617 0.3803 0.4238 4,698,441 +0.04(+11.56%)
Jun 03, 2020 0.3700 0.3900 0.3600 0.3799 2,085,048 +0.01(+3.09%)
Jun 02, 2020 0.3800 0.3800 0.3510 0.3685 1,197,340 -0.00(-0.41%)
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.