Avinger Inc (NQ: AVGR )

0.2980 USD -0.0081 (-2.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.9621 0.9621 0.9351 0.9450 473,251 -0.01(-0.88%)
Jul 29, 2021 0.9600 0.9900 0.9510 0.9534 366,971 +0.00(+0.36%)
Jul 28, 2021 0.9400 0.9789 0.9350 0.9500 924,716 +0.01(+1.05%)
Jul 27, 2021 0.9400 0.9599 0.9350 0.9401 819,903 -0.02(-1.79%)
Jul 26, 2021 0.9750 0.9750 0.9400 0.9572 612,732 -0.01(-1.16%)
Jul 23, 2021 1.010 1.010 0.9618 0.9684 1,128,112 -0.04(-4.12%)
Jul 22, 2021 1.010 1.020 1.000 1.010 496,404 +0.00(+0.00%)
Jul 21, 2021 1.010 1.030 1.000 1.010 656,537 +0.01(+1.00%)
Jul 20, 2021 0.9800 1.010 0.9700 1.000 983,383 +0.02(+2.08%)
Jul 19, 2021 0.9600 1.020 0.9313 0.9796 1,244,394 -0.00(-0.04%)
Jul 16, 2021 1.000 1.010 0.9799 0.9800 793,596 -0.03(-2.97%)
Jul 15, 2021 1.010 1.030 0.9605 1.010 1,328,496 -0.01(-0.98%)
Jul 14, 2021 1.040 1.060 1.000 1.020 1,312,798 -0.01(-0.97%)
Jul 13, 2021 1.050 1.060 1.020 1.030 865,563 -0.01(-0.96%)
Jul 12, 2021 1.050 1.065 1.040 1.040 672,825 -0.02(-1.89%)
Jul 09, 2021 1.070 1.070 1.040 1.060 885,396 -0.02(-1.85%)
Jul 08, 2021 1.020 1.080 1.010 1.080 1,336,115 +0.01(+0.93%)
Jul 07, 2021 1.130 1.150 1.030 1.070 2,697,244 -0.08(-6.96%)
Jul 06, 2021 1.230 1.230 1.120 1.150 2,670,461 +0.04(+3.60%)
Jul 02, 2021 1.200 1.200 1.100 1.110 3,366,662 -0.12(-9.76%)
Jul 01, 2021 1.230 1.250 1.200 1.230 1,444,297 +0.00(+0.00%)
Jun 30, 2021 1.330 1.340 1.200 1.230 4,464,088 -0.16(-11.51%)
Jun 29, 2021 1.210 1.460 1.180 1.390 23,021,172 +0.25(+21.93%)
Jun 28, 2021 1.190 1.200 1.130 1.140 1,551,107 -0.03(-2.56%)
Jun 25, 2021 1.070 1.180 1.070 1.170 2,693,544 +0.09(+8.33%)
Jun 24, 2021 1.090 1.120 1.080 1.080 857,996 +0.01(+0.93%)
Jun 23, 2021 1.040 1.080 1.040 1.070 761,383 +0.01(+0.94%)
Jun 22, 2021 1.060 1.070 1.025 1.060 1,132,664 -0.01(-0.93%)
Jun 21, 2021 1.090 1.090 1.030 1.070 1,301,160 -0.03(-2.73%)
Jun 18, 2021 1.110 1.125 1.070 1.100 1,426,999 -0.04(-3.51%)
Jun 17, 2021 1.150 1.180 1.100 1.140 1,257,712 -0.02(-1.72%)
Jun 16, 2021 1.100 1.160 1.070 1.160 1,297,377 +0.06(+5.45%)
Jun 15, 2021 1.145 1.150 1.100 1.100 1,618,084 -0.08(-6.78%)
Jun 14, 2021 1.190 1.190 1.130 1.180 1,263,309 +0.03(+2.61%)
Jun 11, 2021 1.120 1.200 1.120 1.150 1,878,033 +0.03(+2.68%)
Jun 10, 2021 1.190 1.190 1.100 1.120 1,132,751 -0.05(-4.27%)
Jun 09, 2021 1.130 1.220 1.120 1.170 2,108,775 +0.04(+3.54%)
Jun 08, 2021 1.140 1.210 1.100 1.130 2,884,557 -0.01(-0.88%)
Jun 07, 2021 1.010 1.140 1.000 1.140 4,180,539 +0.12(+11.76%)
Jun 04, 2021 1.030 1.040 1.000 1.020 1,149,218 -0.01(-0.97%)
Jun 03, 2021 1.010 1.040 0.9716 1.030 2,672,640 +0.01(+0.98%)
Jun 02, 2021 1.030 1.050 1.000 1.020 2,084,568 -0.02(-1.92%)
Jun 01, 2021 1.020 1.050 1.020 1.040 1,037,095 -0.01(-0.95%)
May 28, 2021 1.010 1.050 0.9963 1.050 1,809,714 +0.02(+1.94%)
May 27, 2021 1.030 1.040 1.010 1.030 1,491,451 -0.02(-1.90%)
May 26, 2021 0.9700 1.050 0.9625 1.050 2,089,567 +0.08(+8.08%)
May 25, 2021 1.020 1.050 0.9500 0.9715 2,404,333 -0.03(-2.79%)
May 24, 2021 1.030 1.030 0.9710 0.9994 1,231,426 -0.01(-1.05%)
May 21, 2021 0.9900 1.030 0.9702 1.010 1,555,821 +0.04(+4.12%)
May 20, 2021 0.9700 0.9996 0.9600 0.9700 1,502,381 +0.02(+2.08%)
May 19, 2021 0.9800 1.030 0.9321 0.9502 3,324,541 -0.11(-10.36%)
May 18, 2021 0.9300 1.070 0.9300 1.060 2,686,371 +0.11(+11.57%)
May 17, 2021 0.9400 0.9699 0.9016 0.9501 1,402,704 -0.01(-1.03%)
May 14, 2021 0.9398 1.000 0.9150 0.9600 2,063,123 +0.05(+5.49%)
May 13, 2021 1.020 1.040 0.8811 0.9100 5,082,373 -0.10(-9.90%)
May 12, 2021 1.030 1.065 1.000 1.010 1,841,338 -0.04(-3.81%)
May 11, 2021 1.050 1.100 1.030 1.050 2,214,852 -0.09(-7.89%)
May 10, 2021 1.070 1.210 1.060 1.140 4,469,004 +0.05(+4.59%)
May 07, 2021 1.110 1.114 1.050 1.090 3,654,961 -0.09(-7.63%)
May 06, 2021 1.180 1.200 1.100 1.180 3,873,106 +0.02(+1.72%)
May 05, 2021 1.190 1.230 1.150 1.160 2,418,445 -0.04(-3.33%)
May 04, 2021 1.220 1.220 1.100 1.200 3,266,116 -0.03(-2.44%)
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.