Avinger Inc (NQ: AVGR )

3.099 +0.159 (+5.41%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 58.80 58.80 54.00 54.45 8,606 -3.45(-5.96%)
Mar 30, 2022 52.20 58.20 51.45 57.90 10,648 +5.40(+10.29%)
Mar 29, 2022 49.05 52.80 49.05 52.50 7,691 +3.30(+6.71%)
Mar 28, 2022 51.00 51.60 47.85 49.20 22,184 -1.95(-3.81%)
Mar 25, 2022 53.25 55.05 49.95 51.15 26,596 -2.85(-5.28%)
Mar 24, 2022 55.05 58.05 53.40 54.00 12,583 -1.80(-3.23%)
Mar 23, 2022 59.70 59.70 54.15 55.80 9,635 -1.80(-3.13%)
Mar 22, 2022 60.00 62.62 57.32 57.60 15,707 -2.40(-4.00%)
Mar 21, 2022 61.50 63.00 55.80 60.00 21,595 +0.15(+0.25%)
Mar 18, 2022 53.25 61.35 53.25 59.85 30,781 +6.90(+13.03%)
Mar 17, 2022 50.40 54.00 49.95 52.95 10,274 +2.25(+4.44%)
Mar 16, 2022 44.85 55.50 43.65 50.70 83,125 +5.25(+11.55%)
Mar 15, 2022 54.45 54.45 42.00 45.45 86,013 -8.55(-15.83%)
Mar 14, 2022 66.00 67.47 51.00 54.00 22,408 -19.26(-26.29%)
Mar 11, 2022 78.00 79.80 67.53 73.26 3,503 -1.92(-2.55%)
Mar 10, 2022 84.00 85.35 75.03 75.18 4,262 -5.82(-7.19%)
Mar 09, 2022 84.00 83.97 75.18 81.00 2,718 +0.51(+0.63%)
Mar 08, 2022 72.00 81.00 72.00 80.49 4,678 +5.73(+7.66%)
Mar 07, 2022 78.00 83.19 74.76 74.76 6,327 -6.27(-7.74%)
Mar 04, 2022 97.47 97.47 78.90 81.03 5,212 -2.97(-3.54%)
Mar 03, 2022 93.00 93.00 82.17 84.00 4,786 -9.90(-10.54%)
Mar 02, 2022 102.00 102.75 85.50 93.90 7,197 -6.18(-6.18%)
Mar 01, 2022 83.25 104.91 79.77 100.08 31,819 +22.08(+28.31%)
Feb 28, 2022 75.00 78.03 71.97 78.00 7,961 +9.00(+13.04%)
Feb 25, 2022 72.45 69.72 66.30 69.00 4,152 -0.45(-0.65%)
Feb 24, 2022 66.00 70.02 64.50 69.45 4,888 +0.45(+0.65%)
Feb 23, 2022 72.00 70.77 69.00 69.00 1,848 -1.02(-1.46%)
Feb 22, 2022 76.20 76.20 66.00 70.02 5,144 -5.19(-6.90%)
Feb 18, 2022 75.21 0 +2.25(+3.08%)
Feb 17, 2022 78.00 78.45 72.00 72.96 6,827 -6.09(-7.70%)
Feb 16, 2022 84.00 82.68 76.50 79.05 1,679 +0.30(+0.38%)
Feb 15, 2022 79.95 80.97 77.34 78.75 3,036 +2.22(+2.90%)
Feb 14, 2022 83.79 86.40 75.33 76.53 4,278 -4.11(-5.10%)
Feb 11, 2022 83.37 86.70 78.72 80.64 8,406 -2.73(-3.27%)
Feb 10, 2022 85.50 86.97 83.31 83.37 4,872 -3.93(-4.50%)
Feb 09, 2022 89.40 89.40 85.86 87.30 2,942 +1.23(+1.43%)
Feb 08, 2022 90.00 90.00 85.50 86.07 2,357 -3.21(-3.60%)
Feb 07, 2022 88.68 95.97 86.40 89.28 2,280 +0.60(+0.68%)
Feb 04, 2022 87.00 90.00 85.53 88.68 2,350 +0.99(+1.13%)
Feb 03, 2022 91.56 87.69 1,981 -4.11(-4.48%)
Feb 02, 2022 99.00 99.00 91.65 91.80 1,643 -4.23(-4.40%)
Feb 01, 2022 96.27 100.20 90.60 96.03 2,476 -0.54(-0.56%)
Jan 31, 2022 87.00 96.99 96.57 5,372 +11.73(+13.83%)
Jan 28, 2022 84.00 86.97 78.06 84.84 2,849 +2.94(+3.59%)
Jan 27, 2022 89.73 91.14 81.60 81.90 2,697 -6.60(-7.46%)
Jan 26, 2022 93.00 96.00 88.50 88.50 5,165 +0.03(+0.03%)
Jan 25, 2022 84.00 90.06 81.63 88.47 4,858 +5.37(+6.46%)
Jan 24, 2022 78.00 84.00 73.92 83.10 8,407 -1.26(-1.49%)
Jan 21, 2022 92.16 92.16 81.90 84.36 6,773 -5.04(-5.64%)
Jan 20, 2022 91.80 95.97 88.77 89.40 4,419 -2.43(-2.65%)
Jan 19, 2022 97.20 98.97 90.30 91.83 4,970 -4.38(-4.55%)
Jan 18, 2022 94.62 103.50 94.62 96.21 9,436 +2.64(+2.82%)
Jan 14, 2022 93.57 0 -0.54(-0.57%)
Jan 13, 2022 108.00 108.27 94.05 94.11 19,685 -13.02(-12.15%)
Jan 12, 2022 111.00 112.50 105.00 107.13 43,343 -36.99(-25.67%)
Jan 11, 2022 156.00 162.90 141.03 144.12 8,375 -2.88(-1.96%)
Jan 10, 2022 141.30 172.68 141.30 147.00 28,969 +9.00(+6.52%)
Jan 07, 2022 139.50 142.50 135.30 138.00 1,459 -1.89(-1.35%)
Jan 06, 2022 135.84 145.98 135.00 139.89 1,873 -0.72(-0.51%)
Jan 05, 2022 150.00 151.65 138.03 140.61 2,486 -11.04(-7.28%)
Jan 04, 2022 159.12 159.12 147.00 151.65 1,296 -1.32(-0.86%)
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.