Avinger Inc (NQ: AVGR )

3.010 +0.070 (+2.38%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 1500 1635 1470 1546 669 +75.60(+5.14%)
May 30, 2019 1410 1500 1410 1470 432 +78.30(+5.63%)
May 29, 2019 1370 1440 1365 1392 342 +11.40(+0.83%)
May 28, 2019 1398 1440 1360 1380 298 +15.30(+1.12%)
May 24, 2019 1365 1410 1365 1365 249 -45.00(-3.19%)
May 23, 2019 1410 1440 1357 1410 460 +0.00(+0.00%)
May 22, 2019 1410 1500 1380 1410 362 -15.00(-1.05%)
May 21, 2019 1500 1530 1416 1425 474 -79.50(-5.28%)
May 20, 2019 1475 1575 1470 1504 334 +27.00(+1.83%)
May 17, 2019 1500 1545 1456 1478 448 +7.50(+0.51%)
May 16, 2019 1530 1530 1440 1470 489 -66.90(-4.35%)
May 15, 2019 1500 1590 1440 1537 483 +3.90(+0.25%)
May 14, 2019 1616 1620 1357 1533 1,394 -27.00(-1.73%)
May 13, 2019 1680 1710 1410 1560 1,640 -183.60(-10.53%)
May 10, 2019 1800 1934 1710 1744 1,219 -56.40(-3.13%)
May 09, 2019 1890 1980 1800 1800 1,563 -288.00(-13.79%)
May 08, 2019 2027 2220 1980 2088 1,130 +78.00(+3.88%)
May 07, 2019 2190 2340 1950 2010 1,581 -150.00(-6.94%)
May 06, 2019 1860 2190 1860 2160 1,610 +240.00(+12.50%)
May 03, 2019 1740 1929 1711 1920 1,031 +180.00(+10.34%)
May 02, 2019 1710 1740 1590 1740 677 -10.80(-0.62%)
May 01, 2019 1822 1822 1713 1751 406 -72.60(-3.98%)
Apr 30, 2019 1770 1860 1770 1823 479 -66.60(-3.52%)
Apr 29, 2019 1740 1920 1710 1890 619 +113.10(+6.37%)
Apr 26, 2019 1860 1914 1665 1777 1,049 -135.00(-7.06%)
Apr 25, 2019 2010 2160 1864 1912 2,061 -98.10(-4.88%)
Apr 24, 2019 1650 2280 1650 2010 4,083 +354.60(+21.42%)
Apr 23, 2019 1664 1677 1530 1655 757 +32.40(+2.00%)
Apr 22, 2019 1728 1728 1590 1623 966 -141.30(-8.01%)
Apr 18, 2019 1860 1909 1710 1764 1,193 -132.00(-6.96%)
Apr 17, 2019 2040 2130 1824 1896 2,295 +111.00(+6.22%)
Apr 16, 2019 1980 1990 1725 1785 1,750 -217.50(-10.86%)
Apr 15, 2019 2108 2127 1890 2003 1,192 -124.20(-5.84%)
Apr 12, 2019 2040 2175 1950 2127 1,759 -3.00(-0.14%)
Apr 11, 2019 2550 2610 1800 2130 8,249 -360.00(-14.46%)
Apr 10, 2019 3420 3780 2340 2490 18,618 -270.00(-9.78%)
Apr 09, 2019 2760 2790 2610 2760 900 +0.00(+0.00%)
Apr 08, 2019 2790 2880 2700 2760 764 -148.80(-5.12%)
Apr 05, 2019 2831 2910 2700 2909 1,132 +88.80(+3.15%)
Apr 04, 2019 2880 2940 2790 2820 846 -75.30(-2.60%)
Apr 03, 2019 2907 3000 2790 2895 960 -44.70(-1.52%)
Apr 02, 2019 3150 3150 2850 2940 1,043 -90.00(-2.97%)
Apr 01, 2019 3060 3150 2910 3030 1,574 +161.10(+5.62%)
Mar 29, 2019 2790 2910 2700 2869 817 +78.90(+2.83%)
Mar 28, 2019 2850 2850 2670 2790 759 +60.30(+2.21%)
Mar 27, 2019 2532 2937 2496 2730 1,496 +192.00(+7.57%)
Mar 26, 2019 2457 2550 2370 2538 713 -17.40(-0.68%)
Mar 25, 2019 2610 2625 2340 2555 1,247 -99.00(-3.73%)
Mar 22, 2019 2760 2784 2550 2654 1,167 -135.90(-4.87%)
Mar 21, 2019 2580 2820 2550 2790 1,231 -60.00(-2.11%)
Mar 20, 2019 3090 3120 2340 2850 3,562 -240.00(-7.77%)
Mar 19, 2019 3090 3210 2940 3090 2,753 -60.00(-1.90%)
Mar 18, 2019 2850 3300 2730 3150 5,705 +480.00(+17.98%)
Mar 15, 2019 2190 2670 2166 2670 4,090 +480.00(+21.92%)
Mar 14, 2019 1980 2190 1950 2190 2,069 +240.00(+12.31%)
Mar 13, 2019 1950 1950 1890 1950 514 +0.00(+0.00%)
Mar 12, 2019 1920 1950 1864 1950 432 +31.20(+1.63%)
Mar 11, 2019 1950 1980 1830 1919 987 +79.80(+4.34%)
Mar 08, 2019 1800 1860 1740 1839 935 -60.90(-3.21%)
Mar 07, 2019 1740 1950 1586 1900 2,004 +129.90(+7.34%)
Mar 06, 2019 1890 2010 1740 1770 2,242 +30.00(+1.72%)
Mar 05, 2019 2040 2070 1470 1740 2,572 -300.00(-14.71%)
Mar 04, 2019 2070 2130 1950 2040 2,244 +0.00(+0.00%)
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.