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 (%)
Jul 31, 2018 4140 4140 3900 4005 81 -45.00(-1.11%)
Jul 30, 2018 4140 4200 3930 4050 43 -90.00(-2.17%)
Jul 27, 2018 4080 4200 4020 4140 44 +30.00(+0.73%)
Jul 26, 2018 4200 4410 4080 4110 101 -90.00(-2.14%)
Jul 25, 2018 4170 4317 4143 4200 32 +90.00(+2.19%)
Jul 24, 2018 4230 4410 4110 4110 61 -105.00(-2.49%)
Jul 23, 2018 4200 4296 4140 4215 41 +75.00(+1.81%)
Jul 20, 2018 4230 4457 4110 4140 97 -150.00(-3.50%)
Jul 19, 2018 4230 4590 4110 4290 253 +300.00(+7.52%)
Jul 18, 2018 4200 4200 3930 3990 169 -60.00(-1.48%)
Jul 17, 2018 4050 4203 4020 4050 117 -80.40(-1.95%)
Jul 16, 2018 4380 4500 4050 4130 96 -192.60(-4.46%)
Jul 13, 2018 4470 4530 4260 4323 122 -117.00(-2.64%)
Jul 12, 2018 4680 4830 4410 4440 417 -300.00(-6.33%)
Jul 11, 2018 4860 4950 4650 4740 100 -60.00(-1.25%)
Jul 10, 2018 5070 5160 4770 4800 293 -270.00(-5.33%)
Jul 09, 2018 5310 5310 5040 5070 90 -150.00(-2.87%)
Jul 06, 2018 5220 5370 5100 5220 68 +30.30(+0.58%)
Jul 05, 2018 5100 5400 4950 5190 147 +149.70(+2.97%)
Jul 03, 2018 5040 5040 5040 0 -150.00(-2.89%)
Jul 02, 2018 5010 5160 4950 5190 52 +180.00(+3.59%)
Jun 29, 2018 5250 5250 4980 5010 112 -300.00(-5.65%)
Jun 28, 2018 5280 5400 4980 5310 147 -90.00(-1.67%)
Jun 27, 2018 5550 5550 5160 5400 329 -210.00(-3.74%)
Jun 26, 2018 5820 6090 5190 5610 2,948 +778.20(+16.11%)
Jun 25, 2018 4800 4947 4740 4832 97 +31.80(+0.66%)
Jun 22, 2018 4890 5070 4710 4800 124 -90.00(-1.84%)
Jun 21, 2018 4980 5070 4800 4890 155 +90.00(+1.88%)
Jun 20, 2018 4950 4950 4680 4800 85 -120.00(-2.44%)
Jun 19, 2018 4650 4980 4650 4920 63 +120.00(+2.50%)
Jun 18, 2018 4980 5010 4710 4800 128 -210.00(-4.19%)
Jun 15, 2018 5040 4860 5010 87 -30.00(-0.60%)
Jun 14, 2018 5160 5400 4950 5040 162 -180.00(-3.45%)
Jun 13, 2018 5340 5460 5160 5220 98 -180.00(-3.33%)
Jun 12, 2018 5280 5760 5250 5400 258 +30.00(+0.56%)
Jun 11, 2018 5070 5520 4862 5370 317 +360.00(+7.19%)
Jun 08, 2018 4770 5220 4740 5010 239 +270.00(+5.70%)
Jun 07, 2018 4680 4860 4500 4740 152 +30.00(+0.64%)
Jun 06, 2018 4980 5010 4350 4710 424 -270.00(-5.42%)
Jun 05, 2018 5070 5250 4830 4980 213 -195.00(-3.77%)
Jun 04, 2018 5340 5340 4800 5175 291 +75.00(+1.47%)
Jun 01, 2018 5280 5310 5070 5100 249 -255.00(-4.76%)
May 31, 2018 5280 5520 4950 5355 456 +75.00(+1.42%)
May 30, 2018 5700 5700 5190 5280 661 -510.00(-8.81%)
May 29, 2018 6120 6120 5580 5790 802 -240.00(-3.98%)
May 25, 2018 6030 6030 6030 0 +120.00(+2.03%)
May 24, 2018 6450 6660 5820 5910 2,639 -780.00(-11.66%)
May 23, 2018 5910 7320 5220 6690 16,405 +2820.00(+72.87%)
May 22, 2018 4020 4020 3840 3870 87 -165.00(-4.09%)
May 21, 2018 4050 4200 3960 4035 104 +75.00(+1.89%)
May 18, 2018 3960 4185 3840 3960 149 +0.00(+0.00%)
May 17, 2018 3930 4080 3750 3960 96 +0.00(+0.00%)
May 16, 2018 3780 4017 3750 3960 131 +180.00(+4.76%)
May 15, 2018 3450 3810 3450 3780 133 +30.00(+0.80%)
May 14, 2018 3870 3870 3720 3750 124 +30.00(+0.81%)
May 11, 2018 3690 3750 3660 3720 77 -30.00(-0.80%)
May 10, 2018 3780 3810 3690 3750 98 -30.00(-0.79%)
May 09, 2018 3840 3870 3660 3780 144 -15.00(-0.40%)
May 08, 2018 4050 4077 3690 3795 185 -255.00(-6.30%)
May 07, 2018 3810 4080 3630 4050 224 +300.00(+8.00%)
May 04, 2018 3630 3870 3540 3750 233 +0.00(+0.00%)
May 03, 2018 4050 4110 3750 3750 494 -450.00(-10.71%)
May 02, 2018 5370 5820 4050 4200 3,865 -180.00(-4.11%)
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.