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 (%)
Aug 31, 2018 4710 4710 4710 0 +300.00(+6.80%)
Aug 30, 2018 4290 4440 4113 4410 79 +30.00(+0.68%)
Aug 29, 2018 4500 4560 4260 4380 126 -30.00(-0.68%)
Aug 28, 2018 4230 4440 4140 4410 147 +210.00(+5.00%)
Aug 27, 2018 4170 4290 3992 4200 123 +30.00(+0.72%)
Aug 24, 2018 3780 4200 3690 4170 246 +360.00(+9.45%)
Aug 23, 2018 3750 3930 3543 3810 197 +120.00(+3.25%)
Aug 22, 2018 3690 3780 3510 3690 73 -60.00(-1.60%)
Aug 21, 2018 3450 3750 3450 3750 170 +300.00(+8.70%)
Aug 20, 2018 3480 3540 3420 3450 23 -30.00(-0.86%)
Aug 17, 2018 3450 3480 3360 3480 33 +0.00(+0.00%)
Aug 16, 2018 3480 3570 3420 3480 52 +0.00(+0.00%)
Aug 15, 2018 3510 3540 3420 3480 65 -60.00(-1.69%)
Aug 14, 2018 3600 3630 3420 3540 115 -300.00(-7.81%)
Aug 13, 2018 3480 3990 3450 3840 118 +330.00(+9.40%)
Aug 10, 2018 3570 3630 3450 3510 74 -90.00(-2.50%)
Aug 09, 2018 3750 3750 3420 3600 44 -150.00(-4.00%)
Aug 08, 2018 3810 3810 3300 3750 147 +30.00(+0.81%)
Aug 07, 2018 3750 3900 3633 3720 33 +0.00(+0.00%)
Aug 06, 2018 3720 3720 3030 3720 123 +0.00(+0.00%)
Aug 03, 2018 4080 4200 3300 3720 166 -450.00(-10.79%)
Aug 02, 2018 4050 4200 4050 4170 54 +90.00(+2.21%)
Aug 01, 2018 4050 4170 3960 4080 24 +75.00(+1.87%)
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%)
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.