Avinger Inc (NQ: AVGR )

0.2812 USD +0.0012 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.8700 0.9000 0.8100 0.8300 170,740 -0.04(-4.60%)
Sep 27, 2019 0.9300 0.9300 0.8521 0.8700 233,800 -0.02(-2.54%)
Sep 26, 2019 0.9500 0.9500 0.8507 0.8927 351,823 -0.04(-4.01%)
Sep 25, 2019 1.020 1.030 0.9200 0.9300 360,994 -0.08(-7.92%)
Sep 24, 2019 1.070 1.070 1.010 1.010 413,716 -0.06(-5.61%)
Sep 23, 2019 1.090 1.090 1.040 1.070 371,214 -0.01(-0.93%)
Sep 20, 2019 1.070 1.090 1.050 1.080 256,900 +0.01(+0.93%)
Sep 19, 2019 1.160 1.160 1.060 1.070 868,713 -0.08(-6.96%)
Sep 18, 2019 1.130 1.220 1.100 1.150 2,844,905 +0.05(+4.55%)
Sep 17, 2019 1.100 1.120 1.080 1.100 289,166 -0.01(-0.90%)
Sep 16, 2019 1.130 1.130 1.100 1.110 235,498 -0.02(-1.77%)
Sep 13, 2019 1.130 1.140 1.080 1.130 427,300 +0.00(+0.00%)
Sep 12, 2019 1.140 1.240 1.110 1.130 2,411,415 -0.01(-0.88%)
Sep 11, 2019 1.140 1.160 1.109 1.140 231,557 -0.01(-0.87%)
Sep 10, 2019 1.140 1.160 1.120 1.150 187,054 +0.02(+1.77%)
Sep 09, 2019 1.160 1.170 1.100 1.130 154,906 -0.01(-0.88%)
Sep 06, 2019 1.150 1.150 1.100 1.140 156,100 +0.01(+0.88%)
Sep 05, 2019 1.120 1.160 1.100 1.130 147,282 +0.02(+1.80%)
Sep 04, 2019 1.130 1.200 1.040 1.110 797,924 -0.03(-2.63%)
Sep 03, 2019 1.160 1.160 1.120 1.140 175,051 +0.02(+1.79%)
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%)
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.