Avinger Inc (NQ: AVGR )

0.2551 USD -0.0249 (-8.89%)
Streaming Delayed Price Updated: 12:26 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.300 3.570 3.200 3.400 87,224 +0.11(+3.34%)
Jan 30, 2019 3.376 3.500 3.033 3.290 137,374 -0.15(-4.47%)
Jan 29, 2019 3.600 3.600 3.360 3.444 203,064 -0.09(-2.44%)
Jan 28, 2019 3.380 3.600 3.300 3.530 349,321 +0.23(+6.97%)
Jan 25, 2019 3.200 3.400 3.100 3.300 140,270 +0.10(+3.16%)
Jan 24, 2019 3.100 3.200 2.861 3.199 90,657 +0.00(+0.16%)
Jan 23, 2019 3.300 3.300 3.100 3.194 97,673 -0.04(-1.11%)
Jan 22, 2019 2.900 3.275 2.900 3.230 219,314 +0.33(+11.38%)
Jan 18, 2019 2.800 2.900 2.700 2.900 79,760 +0.12(+4.32%)
Jan 17, 2019 2.937 2.956 2.700 2.780 54,667 -0.02(-0.64%)
Jan 16, 2019 2.854 2.979 2.600 2.798 196,912 -0.18(-5.92%)
Jan 15, 2019 3.500 3.523 2.900 2.974 508,640 -0.48(-13.82%)
Jan 14, 2019 3.366 3.600 3.200 3.451 367,641 +0.15(+4.58%)
Jan 11, 2019 3.000 3.400 2.900 3.300 421,820 +0.30(+10.00%)
Jan 10, 2019 2.900 3.100 2.700 3.000 123,839 -0.07(-2.28%)
Jan 09, 2019 3.228 3.290 3.000 3.070 171,871 -0.01(-0.16%)
Jan 08, 2019 2.700 3.300 2.570 3.075 715,197 +0.38(+13.89%)
Jan 07, 2019 2.700 2.720 2.500 2.700 45,133 +0.10(+3.85%)
Jan 04, 2019 2.700 2.700 2.450 2.600 84,820 -0.08(-2.84%)
Jan 03, 2019 2.700 2.798 2.500 2.676 74,476 -0.12(-4.43%)
Jan 02, 2019 2.700 2.900 2.400 2.800 183,911 -0.20(-6.67%)
Dec 31, 2018 2.000 3.000 2.000 3.000 306,380 +0.95(+46.34%)
Dec 28, 2018 2.100 2.310 1.990 2.050 142,460 +0.06(+3.17%)
Dec 27, 2018 2.060 2.080 1.810 1.987 107,764 -0.02(-0.90%)
Dec 26, 2018 2.089 2.150 1.900 2.005 82,932 +0.05(+2.82%)
Dec 24, 2018 1.800 2.000 1.800 1.950 107,210 -0.25(-11.36%)
Dec 21, 2018 2.300 2.300 2.000 2.200 161,970 -0.10(-4.35%)
Dec 20, 2018 2.800 2.800 2.200 2.300 324,237 -0.50(-17.89%)
Dec 19, 2018 3.150 3.150 2.770 2.801 217,252 -0.10(-3.41%)
Dec 18, 2018 3.069 3.121 2.750 2.900 189,955 -0.20(-6.30%)
Dec 17, 2018 3.218 3.250 2.950 3.095 213,482 -0.15(-4.77%)
Dec 14, 2018 3.200 3.450 3.200 3.250 93,580 -0.07(-2.17%)
Dec 13, 2018 3.550 3.600 3.300 3.322 247,602 -0.06(-1.92%)
Dec 12, 2018 3.400 3.448 3.251 3.387 125,609 -0.01(-0.38%)
Dec 11, 2018 3.400 3.600 3.200 3.400 127,088 +0.02(+0.71%)
Dec 10, 2018 3.400 3.400 3.242 3.376 170,727 -0.02(-0.71%)
Dec 07, 2018 3.600 3.600 3.200 3.400 253,240 -0.05(-1.45%)
Dec 06, 2018 3.600 3.970 3.300 3.450 1,293,904 +0.10(+2.99%)
Dec 04, 2018 3.090 3.650 3.050 3.350 644,110 +0.35(+11.67%)
Dec 03, 2018 3.300 3.500 2.900 3.000 997,133 -0.10(-3.23%)
Nov 30, 2018 3.000 3.200 2.900 3.100 202,020 +0.20(+6.90%)
Nov 29, 2018 2.800 3.025 2.800 2.900 135,151 +0.00(+0.00%)
Nov 28, 2018 2.900 3.000 2.800 2.900 52,909 +0.05(+1.61%)
Nov 27, 2018 2.967 3.100 2.854 2.854 83,126 -0.09(-3.09%)
Nov 26, 2018 3.000 3.080 2.891 2.945 40,027 -0.01(-0.17%)
Nov 23, 2018 2.990 2.990 2.850 2.950 22,300 +0.10(+3.44%)
Nov 21, 2018 2.852 2.852 2.852 0 -0.05(-1.66%)
Nov 20, 2018 2.900 3.000 2.700 2.900 42,324 -0.10(-3.33%)
Nov 19, 2018 3.000 3.000 2.700 3.000 38,827 +0.00(+0.00%)
Nov 16, 2018 3.000 3.100 2.900 3.000 42,290 -0.05(-1.77%)
Nov 15, 2018 3.189 3.400 2.950 3.054 111,888 -0.14(-4.23%)
Nov 14, 2018 3.188 3.200 3.081 3.189 30,772 +0.04(+1.30%)
Nov 13, 2018 3.150 3.240 3.000 3.148 52,114 +0.15(+4.93%)
Nov 12, 2018 3.000 3.100 2.900 3.000 62,351 +0.10(+3.45%)
Nov 09, 2018 3.300 3.300 2.700 2.900 89,990 -0.47(-13.95%)
Nov 08, 2018 3.200 3.399 3.200 3.370 62,118 +0.07(+2.12%)
Nov 07, 2018 3.400 3.400 3.200 3.300 52,445 +0.00(+0.00%)
Nov 06, 2018 3.400 3.500 3.200 3.300 96,229 -0.17(-4.90%)
Nov 05, 2018 3.545 3.545 3.340 3.470 191,024 +0.07(+2.06%)
Nov 02, 2018 3.500 3.500 3.300 3.400 131,800 +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.