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 31, 2018 5280 5520 4950 5355 456 +75.00(+1.42%)
May 30, 2018 5700 5700 5190 5280 661 -510.00(-8.81%)
May 29, 2018 6120 6120 5580 5790 802 -240.00(-3.98%)
May 25, 2018 6030 6030 6030 0 +120.00(+2.03%)
May 24, 2018 6450 6660 5820 5910 2,639 -780.00(-11.66%)
May 23, 2018 5910 7320 5220 6690 16,405 +2820.00(+72.87%)
May 22, 2018 4020 4020 3840 3870 87 -165.00(-4.09%)
May 21, 2018 4050 4200 3960 4035 104 +75.00(+1.89%)
May 18, 2018 3960 4185 3840 3960 149 +0.00(+0.00%)
May 17, 2018 3930 4080 3750 3960 96 +0.00(+0.00%)
May 16, 2018 3780 4017 3750 3960 131 +180.00(+4.76%)
May 15, 2018 3450 3810 3450 3780 133 +30.00(+0.80%)
May 14, 2018 3870 3870 3720 3750 124 +30.00(+0.81%)
May 11, 2018 3690 3750 3660 3720 77 -30.00(-0.80%)
May 10, 2018 3780 3810 3690 3750 98 -30.00(-0.79%)
May 09, 2018 3840 3870 3660 3780 144 -15.00(-0.40%)
May 08, 2018 4050 4077 3690 3795 185 -255.00(-6.30%)
May 07, 2018 3810 4080 3630 4050 224 +300.00(+8.00%)
May 04, 2018 3630 3870 3540 3750 233 +0.00(+0.00%)
May 03, 2018 4050 4110 3750 3750 494 -450.00(-10.71%)
May 02, 2018 5370 5820 4050 4200 3,865 -180.00(-4.11%)
May 01, 2018 3600 4530 3450 4380 1,319 +885.00(+25.32%)
Apr 30, 2018 3660 3660 3390 3495 79 -90.00(-2.51%)
Apr 27, 2018 3630 3690 3570 3585 58 -15.00(-0.42%)
Apr 26, 2018 3660 3660 3512 3600 65 +0.00(+0.00%)
Apr 25, 2018 3570 3690 3450 3600 154 +60.00(+1.69%)
Apr 24, 2018 3600 4020 3495 3540 265 -90.00(-2.48%)
Apr 23, 2018 3810 3840 3570 3630 126 -150.00(-3.97%)
Apr 20, 2018 3900 3930 3780 3780 77 -180.00(-4.55%)
Apr 19, 2018 3900 4140 3840 3960 148 +120.00(+3.12%)
Apr 18, 2018 3810 4050 3720 3840 207 +30.00(+0.79%)
Apr 17, 2018 3990 3990 3660 3810 107 -120.00(-3.05%)
Apr 16, 2018 3780 3990 3780 3930 121 +180.00(+4.80%)
Apr 13, 2018 3750 3840 3690 3750 74 +0.00(+0.00%)
Apr 12, 2018 3750 4050 3630 3750 181 +0.00(+0.00%)
Apr 11, 2018 3870 3900 3660 3750 149 -119.40(-3.09%)
Apr 10, 2018 3600 3900 3540 3869 303 +329.40(+9.31%)
Apr 09, 2018 3630 3630 3480 3540 83 +30.00(+0.85%)
Apr 06, 2018 3480 3600 3480 3510 75 -30.00(-0.85%)
Apr 05, 2018 3600 3600 3450 3540 101 -60.00(-1.67%)
Apr 04, 2018 3600 3660 3270 3600 181 -30.00(-0.83%)
Apr 03, 2018 3720 3750 3480 3630 139 -30.00(-0.82%)
Apr 02, 2018 3900 3990 3480 3660 326 -330.00(-8.27%)
Mar 29, 2018 3990 3990 3990 0 +510.00(+14.66%)
Mar 28, 2018 3510 3539 3330 3480 85 -60.00(-1.69%)
Mar 27, 2018 3690 3690 3510 3540 53 -90.00(-2.48%)
Mar 26, 2018 3690 3780 3480 3630 93 +30.00(+0.83%)
Mar 23, 2018 3840 3840 3450 3600 160 -150.00(-4.00%)
Mar 22, 2018 3720 4110 3551 3750 221 -30.00(-0.79%)
Mar 21, 2018 3330 4140 3300 3780 665 +360.00(+10.53%)
Mar 20, 2018 3270 3990 3210 3420 728 -750.00(-17.99%)
Mar 19, 2018 3630 4770 3450 4170 1,372 +600.00(+16.81%)
Mar 16, 2018 3480 3840 3300 3570 243 +210.00(+6.25%)
Mar 15, 2018 3510 3570 3120 3360 176 -150.00(-4.27%)
Mar 14, 2018 3870 3870 3360 3510 386 -330.00(-8.59%)
Mar 13, 2018 4200 4317 3750 3840 385 -30.00(-0.78%)
Mar 12, 2018 3900 4050 3752 3870 223 -30.00(-0.77%)
Mar 09, 2018 4200 4290 3660 3900 319 -120.00(-2.99%)
Mar 08, 2018 4020 4140 3660 4020 235 +120.00(+3.08%)
Mar 07, 2018 3900 3990 3510 3900 170 -30.00(-0.76%)
Mar 06, 2018 4050 4140 3690 3930 232 -30.00(-0.76%)
Mar 05, 2018 4080 4964 3900 3960 1,500 +90.00(+2.33%)
Mar 02, 2018 3300 4440 3270 3870 1,200 +600.00(+18.35%)
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.