Skip to main content

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, 2023 7.553 7.604 6.750 6.768 7,547 -0.79(-10.48%)
Aug 30, 2023 7.200 7.795 7.200 7.560 1,813 +0.23(+3.13%)
Aug 29, 2023 7.200 7.457 7.123 7.330 1,682 +0.43(+6.22%)
Aug 28, 2023 7.500 7.770 6.747 6.902 11,333 -0.79(-10.31%)
Aug 25, 2023 8.400 8.546 7.350 7.695 12,646 -1.00(-11.55%)
Aug 24, 2023 9.000 9.045 8.403 8.700 2,666 -0.35(-3.81%)
Aug 23, 2023 8.700 9.098 8.700 9.045 2,423 +0.34(+3.95%)
Aug 22, 2023 8.419 8.970 8.400 8.701 2,786 +0.11(+1.33%)
Aug 21, 2023 8.250 9.149 8.118 8.588 11,034 +0.47(+5.78%)
Aug 18, 2023 8.250 8.662 8.100 8.118 936 -0.13(-1.55%)
Aug 17, 2023 8.550 8.668 8.100 8.245 3,079 -0.15(-1.84%)
Aug 16, 2023 8.402 9.030 8.400 8.400 653 +0.09(+1.10%)
Aug 15, 2023 8.865 9.150 8.250 8.309 2,125 -0.54(-6.12%)
Aug 14, 2023 9.435 9.435 8.850 8.850 2,443 +0.13(+1.46%)
Aug 11, 2023 8.700 9.720 7.515 8.723 13,290 -0.13(-1.44%)
Aug 10, 2023 9.450 9.600 8.850 8.850 4,081 -0.84(-8.67%)
Aug 09, 2023 9.508 9.810 9.152 9.690 1,842 +0.09(+0.92%)
Aug 08, 2023 10.65 10.65 9.152 9.601 9,729 -1.05(-9.85%)
Aug 07, 2023 10.35 11.04 10.39 10.65 1,823 +0.15(+1.46%)
Aug 04, 2023 10.65 10.65 10.35 10.50 2,344 +0.11(+1.04%)
Aug 03, 2023 10.65 11.27 10.20 10.39 3,947 -0.34(-3.13%)
Aug 02, 2023 10.79 11.07 10.65 10.72 1,399 -0.38(-3.38%)
Aug 01, 2023 11.40 11.51 11.10 11.10 2,471 +0.30(+2.76%)
Jul 31, 2023 10.95 11.40 10.51 10.80 4,146 +0.20(+1.91%)
Jul 28, 2023 12.15 12.15 10.50 10.60 16,278 -2.15(-16.87%)
Jul 27, 2023 11.85 13.14 11.85 12.75 6,815 +1.05(+8.97%)
Jul 26, 2023 12.15 12.24 11.40 11.70 2,681 -0.15(-1.27%)
Jul 25, 2023 11.46 12.51 11.46 11.85 5,007 +0.13(+1.15%)
Jul 24, 2023 13.65 13.73 11.70 11.71 12,081 -1.41(-10.75%)
Jul 21, 2023 15.75 15.75 12.90 13.13 10,852 -2.62(-16.66%)
Jul 20, 2023 13.80 18.00 13.65 15.75 51,680 +2.25(+16.67%)
Jul 19, 2023 12.90 13.76 12.82 13.50 7,168 +0.66(+5.14%)
Jul 18, 2023 11.71 13.39 11.70 12.84 9,210 +1.26(+10.88%)
Jul 17, 2023 12.15 12.15 11.55 11.58 2,702 -0.35(-2.92%)
Jul 14, 2023 11.70 12.00 11.55 11.93 11,297 +0.38(+3.29%)
Jul 13, 2023 11.25 11.56 11.10 11.55 6,618 +0.46(+4.18%)
Jul 12, 2023 10.53 11.25 10.53 11.09 2,823 +0.44(+4.08%)
Jul 11, 2023 11.10 11.10 10.65 10.65 1,494 +0.15(+1.41%)
Jul 10, 2023 10.67 10.93 10.50 10.50 2,297 -0.15(-1.44%)
Jul 07, 2023 10.80 10.93 10.35 10.65 2,569 +0.15(+1.47%)
Jul 06, 2023 10.80 11.03 10.50 10.50 2,395 -0.45(-4.11%)
Jul 05, 2023 11.10 11.10 10.57 10.95 2,196 +0.01(+0.08%)
Jul 03, 2023 10.81 10.95 10.65 10.94 1,327 -0.01(-0.08%)
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%)
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.