Skip to main content

Avinger Inc (NQ: AVGR )

1.682 +0.042 (+2.56%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1.720 1.720 1.620 1.682 10,412 +0.04(+2.56%)
Jul 11, 2024 1.720 1.720 1.620 1.640 8,188 +0.01(+0.61%)
Jul 10, 2024 1.740 1.760 1.620 1.630 11,829 -0.05(-2.69%)
Jul 09, 2024 1.780 1.780 1.650 1.675 5,631 +0.01(+0.30%)
Jul 08, 2024 1.720 1.820 1.660 1.670 21,939 -0.08(-4.30%)
Jul 05, 2024 1.790 1.800 1.660 1.745 18,525 -0.01(-0.85%)
Jul 03, 2024 1.775 1.860 1.760 1.760 7,559 +0.02(+1.15%)
Jul 02, 2024 1.770 1.790 1.710 1.740 5,800 +0.05(+2.96%)
Jul 01, 2024 1.830 1.870 1.600 1.690 21,277 -0.17(-9.14%)
Jun 28, 2024 1.910 1.913 1.820 1.860 5,393 -0.04(-2.11%)
Jun 27, 2024 2.010 2.010 1.900 1.900 10,627 -0.04(-2.06%)
Jun 26, 2024 2.030 2.030 1.880 1.940 11,525 -0.09(-4.43%)
Jun 25, 2024 2.070 2.070 1.960 2.030 11,443 +0.06(+3.05%)
Jun 24, 2024 1.960 2.060 1.960 1.970 17,583 +0.01(+0.51%)
Jun 21, 2024 1.980 1.980 1.850 1.960 33,755 +0.05(+2.62%)
Jun 20, 2024 1.840 1.940 1.835 1.910 9,997 +0.05(+2.69%)
Jun 18, 2024 1.950 2.070 1.860 1.860 39,279 +0.09(+5.08%)
Jun 17, 2024 1.800 1.900 1.680 1.770 31,282 +0.03(+1.72%)
Jun 14, 2024 1.660 1.750 1.590 1.740 47,126 +0.08(+4.82%)
Jun 13, 2024 1.650 1.740 1.650 1.660 13,413 +0.05(+3.43%)
Jun 12, 2024 1.820 1.820 1.585 1.605 68,575 -0.31(-16.41%)
Jun 11, 2024 1.970 2.081 1.900 1.920 9,763 -0.05(-2.29%)
Jun 10, 2024 1.980 2.090 1.950 1.965 12,568 +0.01(+0.27%)
Jun 07, 2024 1.960 2.050 1.950 1.960 21,830 +0.02(+1.02%)
Jun 06, 2024 2.020 2.034 1.750 1.940 31,383 -0.09(-4.43%)
Jun 05, 2024 2.130 2.130 1.920 2.030 29,387 +0.14(+7.41%)
Jun 04, 2024 2.220 2.220 1.890 1.890 60,197 -0.23(-10.85%)
Jun 03, 2024 2.130 2.425 2.080 2.120 26,331 -0.02(-1.17%)
May 31, 2024 2.090 2.225 2.060 2.145 22,571 -0.00(-0.23%)
May 30, 2024 2.070 2.230 2.050 2.150 15,414 +0.09(+4.36%)
May 29, 2024 2.280 2.350 2.050 2.060 83,382 -0.21(-9.25%)
May 28, 2024 2.600 2.650 2.270 2.270 70,395 -0.33(-12.69%)
May 24, 2024 2.800 2.967 2.600 2.600 28,476 -0.23(-7.96%)
May 23, 2024 3.030 3.040 2.780 2.825 16,786 -0.12(-4.24%)
May 22, 2024 2.950 3.040 2.950 2.950 9,866 +0.00(+0.00%)
May 21, 2024 3.110 3.110 2.950 2.950 11,410 -0.10(-3.28%)
May 20, 2024 3.460 3.500 3.030 3.050 12,248 -0.53(-14.80%)
May 17, 2024 3.650 3.650 3.457 3.580 6,187 -0.14(-3.76%)
May 16, 2024 3.840 3.840 3.460 3.720 9,866 -0.12(-3.13%)
May 15, 2024 3.900 3.987 3.821 3.840 11,875 -0.01(-0.26%)
May 14, 2024 3.940 4.050 3.700 3.850 10,600 -0.07(-1.91%)
May 13, 2024 3.920 4.150 3.790 3.925 18,256 +0.13(+3.35%)
May 10, 2024 3.910 3.910 3.600 3.798 6,418 -0.06(-1.50%)
May 09, 2024 3.900 3.900 3.820 3.856 3,042 +0.02(+0.52%)
May 08, 2024 3.760 3.900 3.760 3.836 1,002 +0.08(+2.01%)
May 07, 2024 3.900 3.920 3.740 3.760 1,743 -0.05(-1.31%)
May 06, 2024 3.930 3.940 3.800 3.810 5,129 -0.09(-2.31%)
May 03, 2024 3.850 3.900 3.730 3.900 10,223 +0.06(+1.56%)
May 02, 2024 3.710 3.840 3.592 3.840 4,837 +0.16(+4.34%)
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.