Avinger Inc (NQ: AVGR )

0.2812 USD -0.0168 (-5.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 1.260 1.300 1.210 1.230 3,329,990 -0.01(-0.81%)
Apr 30, 2021 1.250 1.310 1.200 1.240 2,171,200 -0.01(-0.80%)
Apr 29, 2021 1.250 1.280 1.200 1.250 1,926,318 +0.02(+1.63%)
Apr 28, 2021 1.210 1.240 1.150 1.230 1,908,806 +0.02(+1.65%)
Apr 27, 2021 1.230 1.240 1.180 1.210 2,096,043 -0.03(-2.42%)
Apr 26, 2021 1.210 1.270 1.160 1.240 3,575,579 +0.07(+5.98%)
Apr 23, 2021 1.180 1.230 1.160 1.170 3,226,500 -0.01(-0.85%)
Apr 22, 2021 1.280 1.350 1.130 1.180 9,726,201 -0.04(-3.28%)
Apr 21, 2021 0.9800 1.380 0.9600 1.220 24,344,953 +0.25(+25.77%)
Apr 20, 2021 1.080 1.100 0.9400 0.9700 5,551,290 -0.13(-11.82%)
Apr 19, 2021 1.110 1.180 1.070 1.100 2,485,092 -0.04(-3.51%)
Apr 16, 2021 1.190 1.190 1.060 1.140 4,917,300 -0.07(-5.79%)
Apr 15, 2021 1.320 1.340 1.210 1.210 3,171,144 -0.07(-5.47%)
Apr 14, 2021 1.290 1.390 1.280 1.280 2,604,339 -0.06(-4.48%)
Apr 13, 2021 1.370 1.400 1.280 1.340 2,865,284 -0.02(-1.47%)
Apr 12, 2021 1.480 1.490 1.350 1.360 3,469,086 -0.14(-9.33%)
Apr 09, 2021 1.470 1.510 1.440 1.500 1,850,700 +0.01(+0.67%)
Apr 08, 2021 1.550 1.560 1.470 1.490 2,266,267 +0.06(+4.20%)
Apr 07, 2021 1.450 1.550 1.410 1.430 2,844,396 -0.03(-2.05%)
Apr 06, 2021 1.510 1.510 1.450 1.460 2,567,613 -0.07(-4.58%)
Apr 05, 2021 1.570 1.580 1.480 1.530 2,106,284 -0.04(-2.55%)
Apr 01, 2021 1.570 1.570 1.520 1.570 1,608,000 +0.06(+3.97%)
Mar 31, 2021 1.580 1.590 1.470 1.510 2,805,175 -0.04(-2.58%)
Mar 30, 2021 1.440 1.550 1.370 1.550 2,868,104 +0.12(+8.39%)
Mar 29, 2021 1.500 1.520 1.410 1.430 2,914,981 -0.12(-7.74%)
Mar 26, 2021 1.590 1.590 1.470 1.550 2,784,200 -0.02(-1.27%)
Mar 25, 2021 1.500 1.620 1.490 1.570 3,361,072 -0.01(-0.63%)
Mar 24, 2021 1.770 1.770 1.560 1.580 4,994,914 -0.17(-9.71%)
Mar 23, 2021 1.910 1.920 1.730 1.750 7,999,810 -0.18(-9.33%)
Mar 22, 2021 1.770 1.970 1.730 1.930 23,333,691 +0.21(+12.21%)
Mar 19, 2021 1.600 1.730 1.570 1.720 5,785,500 +0.10(+6.17%)
Mar 18, 2021 1.670 1.700 1.580 1.620 3,487,644 -0.10(-5.81%)
Mar 17, 2021 1.550 1.730 1.520 1.720 5,755,019 +0.12(+7.50%)
Mar 16, 2021 1.660 1.690 1.560 1.600 5,095,584 -0.10(-5.88%)
Mar 15, 2021 1.750 1.760 1.670 1.700 3,203,500 -0.01(-0.58%)
Mar 12, 2021 1.590 1.730 1.560 1.710 6,238,500 -0.05(-2.84%)
Mar 11, 2021 1.620 1.840 1.590 1.760 13,192,561 +0.15(+9.32%)
Mar 10, 2021 1.600 1.650 1.520 1.610 8,187,117 +0.07(+4.55%)
Mar 09, 2021 1.460 1.590 1.440 1.540 4,285,112 +0.11(+7.69%)
Mar 08, 2021 1.450 1.570 1.390 1.430 5,323,829 -0.04(-2.72%)
Mar 05, 2021 1.437 1.475 1.110 1.470 8,293,600 +0.08(+5.76%)
Mar 04, 2021 1.610 1.630 1.330 1.390 7,937,101 -0.24(-14.72%)
Mar 03, 2021 1.710 1.730 1.580 1.630 4,449,737 -0.08(-4.68%)
Mar 02, 2021 1.740 1.820 1.680 1.710 6,256,861 +0.03(+1.79%)
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.