Avinger Inc (NQ: AVGR )

1.673 +0.062 (+3.88%)
Streaming Delayed Price Updated: 10:16 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2022 1.540 1.670 1.540 1.610 87,778 -0.01(-0.62%)
Aug 04, 2022 1.540 1.661 1.490 1.620 166,625 -0.03(-1.82%)
Aug 03, 2022 1.540 1.740 1.530 1.650 280,097 +0.09(+5.77%)
Aug 02, 2022 1.460 1.610 1.460 1.560 159,294 +0.12(+8.33%)
Aug 01, 2022 1.400 1.450 1.400 1.440 30,786 +0.01(+0.70%)
Jul 29, 2022 1.430 1.449 1.420 1.430 32,445 +0.00(+0.00%)
Jul 28, 2022 1.500 1.500 1.425 1.430 29,026 +0.00(+0.00%)
Jul 27, 2022 1.460 1.470 1.410 1.430 73,304 -0.04(-2.72%)
Jul 26, 2022 1.520 1.520 1.430 1.470 64,352 -0.03(-2.33%)
Jul 25, 2022 1.480 1.510 1.480 1.505 44,370 +0.02(+1.35%)
Jul 22, 2022 1.710 1.730 1.480 1.485 230,878 -0.24(-14.16%)
Jul 21, 2022 1.850 1.870 1.720 1.730 205,299 -0.12(-6.49%)
Jul 20, 2022 1.440 1.850 1.440 1.850 618,554 +0.40(+27.59%)
Jul 19, 2022 1.520 1.520 1.450 1.450 130,004 +0.00(+0.00%)
Jul 18, 2022 1.470 1.498 1.450 1.450 80,825 -0.02(-1.36%)
Jul 15, 2022 1.450 1.490 1.445 1.470 75,000 +0.02(+1.38%)
Jul 14, 2022 1.470 1.473 1.420 1.450 40,464 -0.01(-0.68%)
Jul 13, 2022 1.530 1.530 1.450 1.460 124,890 -0.07(-4.58%)
Jul 12, 2022 1.520 1.620 1.470 1.530 558,128 +0.06(+4.08%)
Jul 11, 2022 1.500 1.510 1.460 1.470 41,296 -0.04(-2.65%)
Jul 08, 2022 1.520 1.550 1.480 1.510 96,534 +0.00(+0.00%)
Jul 07, 2022 1.510 1.530 1.470 1.510 45,870 +0.01(+0.67%)
Jul 06, 2022 1.500 1.550 1.470 1.500 30,049 +0.01(+0.67%)
Jul 05, 2022 1.590 1.590 1.470 1.490 37,892 +0.01(+0.68%)
Jul 01, 2022 1.460 1.540 1.460 1.480 114,965 +0.02(+1.37%)
Jun 30, 2022 1.560 1.560 1.460 1.460 24,695 -0.05(-3.31%)
Jun 29, 2022 1.650 1.650 1.500 1.510 36,850 -0.04(-2.58%)
Jun 28, 2022 1.520 1.620 1.520 1.550 63,519 +0.04(+2.65%)
Jun 27, 2022 1.620 1.659 1.510 1.510 97,917 -0.09(-5.63%)
Jun 24, 2022 1.520 1.665 1.520 1.600 138,083 +0.08(+5.26%)
Jun 23, 2022 1.640 1.650 1.510 1.520 87,624 -0.01(-0.65%)
Jun 22, 2022 1.570 1.570 1.530 1.530 24,035 +0.03(+2.00%)
Jun 21, 2022 1.500 1.530 1.480 1.500 22,524 +0.06(+4.17%)
Jun 17, 2022 1.570 1.570 1.440 1.440 27,587 -0.04(-2.70%)
Jun 16, 2022 1.560 1.580 1.470 1.480 45,440 -0.08(-5.13%)
Jun 15, 2022 1.490 1.610 1.480 1.560 67,407 +0.10(+6.85%)
Jun 14, 2022 1.470 1.480 1.435 1.460 60,203 +0.01(+0.69%)
Jun 13, 2022 1.610 1.610 1.420 1.450 70,210 -0.17(-10.49%)
Jun 10, 2022 1.640 1.664 1.600 1.620 37,896 -0.03(-2.11%)
Jun 09, 2022 1.700 1.700 1.650 1.655 40,172 -0.03(-2.07%)
Jun 08, 2022 1.670 1.769 1.665 1.690 81,876 +0.02(+1.20%)
Jun 07, 2022 1.750 1.750 1.615 1.670 53,094 -0.06(-3.35%)
Jun 06, 2022 1.810 1.820 1.710 1.728 53,060 -0.03(-1.82%)
Jun 03, 2022 1.860 1.860 1.740 1.760 39,952 -0.04(-2.36%)
Jun 02, 2022 1.880 1.910 1.800 1.802 67,841 -0.04(-2.04%)
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.