Skip to main content

Avinger Inc (NQ: AVGR )

3.040 +0.100 (+3.40%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 11.10 11.10 10.35 10.95 3,299 -0.15(-1.35%)
Jun 29, 2023 10.65 11.10 10.50 11.10 3,480 +0.66(+6.35%)
Jun 28, 2023 10.50 10.80 10.20 10.44 2,013 -0.19(-1.81%)
Jun 27, 2023 10.42 11.10 10.35 10.63 5,721 +0.46(+4.50%)
Jun 26, 2023 10.80 11.10 9.601 10.17 11,519 -0.21(-1.99%)
Jun 23, 2023 10.35 10.49 9.900 10.38 5,241 +0.33(+3.27%)
Jun 22, 2023 9.450 10.50 9.453 10.05 6,933 +0.41(+4.25%)
Jun 21, 2023 9.307 9.750 9.300 9.640 4,729 +0.31(+3.36%)
Jun 20, 2023 9.300 9.750 9.000 9.327 3,099 +0.48(+5.39%)
Jun 16, 2023 9.000 9.938 8.850 8.850 3,985 -0.15(-1.67%)
Jun 15, 2023 8.850 9.000 8.625 9.000 3,994 +0.11(+1.27%)
Jun 14, 2023 8.700 9.000 8.627 8.887 2,387 +0.19(+2.24%)
Jun 13, 2023 8.850 8.873 8.550 8.693 1,988 +0.14(+1.67%)
Jun 12, 2023 8.232 8.848 8.115 8.550 2,186 +0.08(+0.90%)
Jun 09, 2023 8.637 8.637 7.880 8.473 1,770 -0.08(-0.88%)
Jun 08, 2023 8.700 8.700 8.265 8.549 1,143 -0.00(-0.02%)
Jun 07, 2023 8.850 8.998 7.650 8.550 17,749 -0.42(-4.68%)
Jun 06, 2023 8.985 8.985 8.552 8.970 1,320 +0.12(+1.36%)
Jun 05, 2023 8.250 8.998 8.250 8.850 3,379 +0.63(+7.66%)
Jun 02, 2023 7.950 8.415 7.950 8.220 1,696 +0.41(+5.28%)
Jun 01, 2023 8.172 8.172 7.800 7.808 3,838 -0.32(-3.91%)
May 31, 2023 8.700 8.700 7.950 8.126 818 -0.30(-3.54%)
May 30, 2023 8.700 8.640 7.952 8.424 1,427 -0.07(-0.78%)
May 26, 2023 8.550 8.976 8.414 8.490 2,449 -0.32(-3.59%)
May 25, 2023 9.300 9.300 8.777 8.806 2,120 -0.34(-3.75%)
May 24, 2023 8.850 9.277 8.701 9.150 1,396 +0.30(+3.37%)
May 23, 2023 9.300 9.300 8.475 8.851 5,312 -0.37(-4.05%)
May 22, 2023 8.478 9.299 7.808 9.225 2,222 +0.23(+2.52%)
May 19, 2023 8.850 8.998 8.701 8.998 4,132 +0.30(+3.43%)
May 18, 2023 8.700 8.925 8.400 8.700 4,624 +0.15(+1.75%)
May 17, 2023 7.950 8.550 7.950 8.550 6,103 +0.60(+7.57%)
May 16, 2023 7.500 8.248 7.449 7.949 7,764 +0.45(+6.02%)
May 15, 2023 7.279 7.500 7.279 7.497 1,710 +0.07(+0.97%)
May 12, 2023 7.463 7.500 7.200 7.425 2,594 +0.08(+1.02%)
May 11, 2023 7.566 7.723 7.233 7.350 3,941 -0.45(-5.77%)
May 10, 2023 7.200 7.853 6.930 7.800 8,531 +0.54(+7.42%)
May 09, 2023 7.279 7.319 6.782 7.261 2,768 -0.01(-0.19%)
May 08, 2023 7.500 7.500 6.766 7.275 4,884 +0.19(+2.69%)
May 05, 2023 6.900 7.350 6.780 7.085 8,544 +0.28(+4.05%)
May 04, 2023 6.525 6.840 6.452 6.809 3,568 +0.36(+5.56%)
May 03, 2023 6.402 6.615 6.301 6.450 5,891 -0.15(-2.27%)
May 02, 2023 7.050 7.050 6.600 6.600 11,495 -0.20(-2.87%)
May 01, 2023 7.200 7.347 6.627 6.795 11,253 -0.53(-7.23%)
Apr 28, 2023 7.650 8.100 6.750 7.324 36,334 -0.93(-11.22%)
Apr 27, 2023 8.550 8.850 7.800 8.250 45,592 -1.34(-14.00%)
Apr 26, 2023 10.50 10.50 8.309 9.592 664,254 +1.14(+13.51%)
Apr 25, 2023 8.797 9.000 8.451 8.451 1,745 -0.35(-3.94%)
Apr 24, 2023 9.000 9.544 7.500 8.797 7,611 +0.10(+1.12%)
Apr 21, 2023 7.426 9.600 7.426 8.700 20,367 +1.39(+18.97%)
Apr 20, 2023 8.098 8.482 7.200 7.312 8,098 -0.50(-6.43%)
Apr 19, 2023 9.017 9.451 7.500 7.815 15,455 -1.63(-17.30%)
Apr 18, 2023 10.12 10.12 8.927 9.450 9,309 -0.30(-3.08%)
Apr 17, 2023 10.04 10.54 9.748 9.750 4,204 -0.25(-2.49%)
Apr 14, 2023 10.37 10.95 9.694 9.999 6,202 -0.50(-4.77%)
Apr 13, 2023 11.10 11.25 10.44 10.50 4,716 -0.53(-4.76%)
Apr 12, 2023 11.40 11.50 10.50 11.03 1,219 -0.38(-3.29%)
Apr 11, 2023 10.50 11.55 10.35 11.40 5,704 +0.58(+5.38%)
Apr 10, 2023 11.40 11.34 10.50 10.82 1,950 +0.02(+0.17%)
Apr 06, 2023 10.95 11.55 10.80 10.80 2,799 -0.62(-5.41%)
Apr 05, 2023 11.25 11.78 11.10 11.42 3,768 +0.24(+2.19%)
Apr 04, 2023 11.70 12.30 11.17 11.17 4,065 -0.83(-6.89%)
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.