Avinger Inc (NQ: AVGR )

0.5310 USD -0.0505 (-8.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 1.140 1.150 1.110 1.120 142,300 -0.02(-1.75%)
Aug 29, 2019 1.120 1.160 1.110 1.140 538,661 +0.04(+3.64%)
Aug 28, 2019 1.100 1.120 1.080 1.100 105,003 -0.01(-0.90%)
Aug 27, 2019 1.130 1.150 1.080 1.110 349,958 -0.02(-1.77%)
Aug 26, 2019 1.190 1.200 1.110 1.130 189,959 +0.00(+0.00%)
Aug 23, 2019 1.160 1.163 1.100 1.130 420,500 +0.00(+0.00%)
Aug 22, 2019 1.140 1.150 1.060 1.130 1,952,744 -0.54(-32.34%)
Aug 21, 2019 1.680 1.700 1.650 1.670 158,636 +0.00(+0.00%)
Aug 20, 2019 1.720 1.760 1.560 1.670 75,580 -0.05(-2.91%)
Aug 19, 2019 1.640 1.780 1.630 1.720 105,068 +0.08(+4.88%)
Aug 16, 2019 1.520 1.650 1.520 1.640 72,700 +0.12(+7.89%)
Aug 15, 2019 1.600 1.610 1.480 1.520 111,280 -0.07(-4.40%)
Aug 14, 2019 1.660 1.710 1.520 1.590 126,010 -0.09(-5.36%)
Aug 13, 2019 1.730 1.791 1.650 1.680 105,030 -0.04(-2.33%)
Aug 12, 2019 1.780 1.840 1.650 1.720 183,281 -0.07(-3.91%)
Aug 09, 2019 1.750 1.850 1.710 1.790 129,400 +0.03(+1.70%)
Aug 08, 2019 1.770 1.860 1.640 1.760 249,204 -0.04(-2.22%)
Aug 07, 2019 1.550 1.980 1.550 1.800 1,127,700 +0.36(+25.00%)
Aug 06, 2019 1.710 1.730 1.410 1.440 554,038 -0.26(-15.29%)
Aug 05, 2019 1.810 1.870 1.690 1.700 152,203 -0.17(-9.09%)
Aug 02, 2019 1.930 1.962 1.800 1.870 154,200 -0.05(-2.60%)
Aug 01, 2019 2.130 2.200 1.880 1.920 462,469 -0.28(-12.73%)
Jul 31, 2019 2.240 2.340 2.150 2.200 236,101 -0.02(-0.90%)
Jul 30, 2019 2.130 2.250 2.010 2.220 129,143 +0.09(+4.23%)
Jul 29, 2019 2.330 2.390 2.050 2.130 608,099 -0.23(-9.75%)
Jul 26, 2019 2.120 2.470 2.120 2.360 504,500 +0.26(+12.38%)
Jul 25, 2019 2.030 2.170 2.030 2.100 90,960 +0.06(+2.94%)
Jul 24, 2019 1.910 2.080 1.850 2.040 269,722 +0.08(+4.08%)
Jul 23, 2019 2.180 2.290 1.900 1.960 500,840 -0.23(-10.50%)
Jul 22, 2019 2.410 2.420 2.020 2.190 264,634 -0.18(-7.59%)
Jul 19, 2019 2.410 2.420 2.320 2.370 111,200 -0.06(-2.47%)
Jul 18, 2019 2.700 2.710 2.220 2.430 418,266 -0.25(-9.33%)
Jul 17, 2019 2.740 2.790 2.650 2.680 123,416 -0.08(-2.90%)
Jul 16, 2019 2.810 2.990 2.700 2.760 707,892 +0.04(+1.47%)
Jul 15, 2019 2.820 2.840 2.710 2.720 135,584 -0.10(-3.55%)
Jul 12, 2019 2.830 3.100 2.790 2.820 183,800 -0.03(-1.05%)
Jul 11, 2019 2.830 2.890 2.750 2.850 187,082 -0.01(-0.35%)
Jul 10, 2019 2.900 3.150 2.850 2.860 739,250 -0.07(-2.39%)
Jul 09, 2019 2.800 2.990 2.560 2.930 1,172,137 +0.09(+3.17%)
Jul 08, 2019 3.000 3.050 2.710 2.840 906,804 -0.11(-3.73%)
Jul 05, 2019 2.860 3.030 2.840 2.950 283,700 +0.13(+4.61%)
Jul 03, 2019 3.010 3.070 2.800 2.820 324,900 -0.25(-8.14%)
Jul 02, 2019 3.200 3.490 3.060 3.070 750,893 -0.11(-3.46%)
Jul 01, 2019 3.100 3.240 2.900 3.180 281,481 +0.15(+4.95%)
Jun 28, 2019 3.050 3.097 2.650 3.030 517,100 +0.00(+0.00%)
Jun 27, 2019 3.300 3.300 3.030 3.030 469,926 -0.29(-8.73%)
Jun 26, 2019 3.430 3.500 3.260 3.320 241,986 -0.17(-4.87%)
Jun 25, 2019 3.410 3.640 3.260 3.490 311,916 -0.19(-5.16%)
Jun 24, 2019 3.480 4.190 2.900 3.680 1,663,297 -0.50(-11.92%)
Jun 21, 2019 4.600 4.600 4.110 4.178 203,830 -0.38(-8.38%)
Jun 20, 2019 4.500 4.750 4.500 4.560 63,090 -0.05(-1.00%)
Jun 19, 2019 4.580 4.899 4.500 4.606 69,426 +0.03(+0.57%)
Jun 18, 2019 4.800 4.900 4.400 4.580 72,456 -0.12(-2.49%)
Jun 17, 2019 4.500 4.698 4.400 4.697 63,152 +0.22(+4.84%)
Jun 14, 2019 4.600 4.618 4.400 4.480 68,500 -0.10(-2.18%)
Jun 13, 2019 4.570 4.598 4.475 4.580 64,751 +0.08(+1.78%)
Jun 12, 2019 4.800 4.900 4.100 4.500 222,159 -0.30(-6.25%)
Jun 11, 2019 5.100 5.200 4.800 4.800 66,444 -0.20(-4.00%)
Jun 10, 2019 5.000 5.200 4.800 5.000 86,433 +0.10(+2.04%)
Jun 07, 2019 4.900 5.000 4.700 4.900 68,620 +0.00(+0.00%)
Jun 06, 2019 5.100 5.100 4.900 4.900 57,540 -0.13(-2.58%)
Jun 05, 2019 5.500 5.500 5.000 5.030 92,684 -0.22(-4.25%)
Jun 04, 2019 5.657 5.675 5.030 5.253 133,242 -0.03(-0.62%)
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.