Avinger Inc (NQ: AVGR )

2.951 +0.011 (+0.37%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 399.00 402.00 360.00 369.00 14,880 -48.00(-11.51%)
Jun 29, 2021 363.00 438.00 354.00 417.00 76,737 +75.00(+21.93%)
Jun 28, 2021 357.00 360.00 339.00 342.00 5,170 -9.00(-2.56%)
Jun 25, 2021 321.00 354.00 321.00 351.00 8,978 +27.00(+8.33%)
Jun 24, 2021 327.00 336.00 324.00 324.00 2,859 +3.00(+0.93%)
Jun 23, 2021 312.00 324.00 312.00 321.00 2,537 +3.00(+0.94%)
Jun 22, 2021 318.00 321.00 307.50 318.00 3,775 -3.00(-0.93%)
Jun 21, 2021 327.00 327.00 309.00 321.00 4,337 -9.00(-2.73%)
Jun 18, 2021 333.00 337.50 321.00 330.00 4,756 -12.00(-3.51%)
Jun 17, 2021 345.00 354.00 330.00 342.00 4,192 -6.00(-1.72%)
Jun 16, 2021 330.00 348.00 321.00 348.00 4,324 +18.00(+5.45%)
Jun 15, 2021 343.41 345.00 330.00 330.00 5,393 -24.00(-6.78%)
Jun 14, 2021 357.00 357.00 339.00 354.00 4,211 +9.00(+2.61%)
Jun 11, 2021 336.00 360.00 336.00 345.00 6,260 +9.00(+2.68%)
Jun 10, 2021 357.00 357.00 330.00 336.00 3,775 -15.00(-4.27%)
Jun 09, 2021 339.00 366.00 336.00 351.00 7,029 +12.00(+3.54%)
Jun 08, 2021 342.00 363.00 330.00 339.00 9,615 -3.00(-0.88%)
Jun 07, 2021 303.00 342.00 300.00 342.00 13,935 +36.00(+11.76%)
Jun 04, 2021 309.00 312.00 300.00 306.00 3,830 -3.00(-0.97%)
Jun 03, 2021 303.00 312.00 291.48 309.00 8,908 +3.00(+0.98%)
Jun 02, 2021 309.00 315.00 300.00 306.00 6,948 -6.00(-1.92%)
Jun 01, 2021 306.00 315.00 306.00 312.00 3,456 -3.00(-0.95%)
May 28, 2021 303.00 315.00 298.89 315.00 6,032 +6.00(+1.94%)
May 27, 2021 309.00 312.00 303.00 309.00 4,971 -6.00(-1.90%)
May 26, 2021 291.00 312.00 288.75 315.00 6,965 +23.55(+8.08%)
May 25, 2021 306.00 315.00 285.00 291.45 8,014 -8.37(-2.79%)
May 24, 2021 309.00 309.00 291.30 299.82 4,104 -3.18(-1.05%)
May 21, 2021 297.00 309.00 291.06 303.00 5,186 +12.00(+4.12%)
May 20, 2021 291.00 299.88 288.00 291.00 5,007 +5.94(+2.08%)
May 19, 2021 294.00 309.00 279.63 285.06 11,081 -32.94(-10.36%)
May 18, 2021 279.00 321.00 279.00 318.00 8,954 +32.97(+11.57%)
May 17, 2021 282.00 290.97 270.48 285.03 4,675 -2.97(-1.03%)
May 14, 2021 281.94 300.00 274.50 288.00 6,877 +15.00(+5.49%)
May 13, 2021 306.00 312.00 264.33 273.00 16,941 -30.00(-9.90%)
May 12, 2021 309.00 319.50 300.00 303.00 6,137 -12.00(-3.81%)
May 11, 2021 315.00 330.00 309.00 315.00 7,382 -27.00(-7.89%)
May 10, 2021 321.00 363.00 318.00 342.00 14,896 +15.00(+4.59%)
May 07, 2021 333.00 334.20 315.00 327.00 12,183 -27.00(-7.63%)
May 06, 2021 354.00 360.00 330.00 354.00 12,910 +6.00(+1.72%)
May 05, 2021 357.00 368.97 345.00 348.00 8,061 -12.00(-3.33%)
May 04, 2021 366.00 366.00 330.00 360.00 10,887 -9.00(-2.44%)
May 03, 2021 378.00 390.00 363.00 369.00 11,099 -3.00(-0.81%)
Apr 30, 2021 375.00 393.00 360.00 372.00 7,237 -3.00(-0.80%)
Apr 29, 2021 375.00 384.00 360.00 375.00 6,421 +6.00(+1.63%)
Apr 28, 2021 363.00 372.00 345.00 369.00 6,362 +6.00(+1.65%)
Apr 27, 2021 369.00 372.00 354.00 363.00 6,986 -9.00(-2.42%)
Apr 26, 2021 363.00 381.00 348.00 372.00 11,918 +21.00(+5.98%)
Apr 23, 2021 354.00 369.00 348.00 351.00 10,755 -3.00(-0.85%)
Apr 22, 2021 384.00 405.00 339.00 354.00 32,420 -12.00(-3.28%)
Apr 21, 2021 294.00 414.00 288.00 366.00 81,149 +75.00(+25.77%)
Apr 20, 2021 324.00 330.00 282.00 291.00 18,504 -39.00(-11.82%)
Apr 19, 2021 333.00 354.00 321.00 330.00 8,283 -12.00(-3.51%)
Apr 16, 2021 357.00 357.00 318.00 342.00 16,391 -21.00(-5.79%)
Apr 15, 2021 396.00 402.00 363.00 363.00 10,570 -21.00(-5.47%)
Apr 14, 2021 387.00 417.00 384.00 384.00 8,681 -18.00(-4.48%)
Apr 13, 2021 411.00 420.00 384.00 402.00 9,550 -6.00(-1.47%)
Apr 12, 2021 444.00 447.00 405.00 408.00 11,563 -42.00(-9.33%)
Apr 09, 2021 441.00 453.00 432.00 450.00 6,169 +3.00(+0.67%)
Apr 08, 2021 465.00 468.00 441.00 447.00 7,554 +18.00(+4.20%)
Apr 07, 2021 435.00 465.00 423.00 429.00 9,481 -9.00(-2.05%)
Apr 06, 2021 453.00 453.00 435.00 438.00 8,558 -21.00(-4.58%)
Apr 05, 2021 471.00 474.00 444.00 459.00 7,020 -12.00(-2.55%)
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.