Skip to main content

Avinger Inc (NQ: AVGR )

0.5580 -0.0119 (-2.09%)
Streaming Delayed Price Updated: 1:57 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 0.5800 0.5800 0.5510 0.5699 17,151 -0.00(-0.02%)
Jun 07, 2023 0.5900 0.5999 0.5100 0.5700 266,247 -0.03(-4.68%)
Jun 06, 2023 0.5990 0.5990 0.5701 0.5980 19,811 +0.01(+1.36%)
Jun 05, 2023 0.5500 0.5999 0.5500 0.5900 50,689 +0.04(+7.66%)
Jun 02, 2023 0.5300 0.5610 0.5300 0.5480 25,454 +0.03(+5.28%)
Jun 01, 2023 0.5448 0.5448 0.5200 0.5205 57,572 -0.02(-3.91%)
May 31, 2023 0.5800 0.5800 0.5300 0.5417 12,271 -0.02(-3.54%)
May 30, 2023 0.5800 0.5760 0.5301 0.5616 21,407 -0.00(-0.78%)
May 26, 2023 0.5700 0.5984 0.5609 0.5660 36,738 -0.02(-3.59%)
May 25, 2023 0.6200 0.6200 0.5851 0.5871 31,806 -0.02(-3.75%)
May 24, 2023 0.5900 0.6185 0.5801 0.6100 20,953 +0.02(+3.37%)
May 23, 2023 0.6200 0.6200 0.5650 0.5901 79,693 -0.02(-4.05%)
May 22, 2023 0.5652 0.6199 0.5205 0.6150 33,339 +0.02(+2.52%)
May 19, 2023 0.5900 0.5999 0.5801 0.5999 61,990 +0.02(+3.43%)
May 18, 2023 0.5800 0.5950 0.5600 0.5800 69,360 +0.01(+1.75%)
May 17, 2023 0.5300 0.5700 0.5300 0.5700 91,555 +0.04(+7.57%)
May 16, 2023 0.5000 0.5499 0.4966 0.5299 116,472 +0.03(+6.02%)
May 15, 2023 0.4853 0.5000 0.4853 0.4998 25,654 +0.00(+0.97%)
May 12, 2023 0.4975 0.5000 0.4800 0.4950 38,923 +0.01(+1.02%)
May 11, 2023 0.5044 0.5149 0.4822 0.4900 59,117 -0.03(-5.77%)
May 10, 2023 0.4800 0.5235 0.4620 0.5200 127,967 +0.04(+7.42%)
May 09, 2023 0.4853 0.4879 0.4521 0.4841 41,530 -0.00(-0.19%)
May 08, 2023 0.5000 0.5000 0.4511 0.4850 73,266 +0.01(+2.69%)
May 05, 2023 0.4600 0.4900 0.4520 0.4723 128,162 +0.02(+4.05%)
May 04, 2023 0.4350 0.4560 0.4301 0.4539 53,533 +0.02(+5.56%)
May 03, 2023 0.4268 0.4410 0.4201 0.4300 88,370 -0.01(-2.27%)
May 02, 2023 0.4700 0.4700 0.4400 0.4400 172,430 -0.01(-2.87%)
May 01, 2023 0.4800 0.4898 0.4418 0.4530 168,798 -0.04(-7.23%)
Apr 28, 2023 0.5100 0.5400 0.4500 0.4883 545,010 -0.06(-11.22%)
Apr 27, 2023 0.5700 0.5900 0.5200 0.5500 683,885 -0.09(-14.00%)
Apr 26, 2023 0.7000 0.7000 0.5539 0.6395 9,963,819 +0.08(+13.51%)
Apr 25, 2023 0.5865 0.6000 0.5634 0.5634 26,181 -0.02(-3.94%)
Apr 24, 2023 0.6000 0.6363 0.5000 0.5865 114,167 +0.01(+1.12%)
Apr 21, 2023 0.4951 0.6400 0.4951 0.5800 305,515 +0.09(+18.97%)
Apr 20, 2023 0.5399 0.5655 0.4800 0.4875 121,475 -0.03(-6.43%)
Apr 19, 2023 0.6011 0.6301 0.5000 0.5210 231,833 -0.11(-17.30%)
Apr 18, 2023 0.6749 0.6749 0.5951 0.6300 139,644 -0.02(-3.08%)
Apr 17, 2023 0.6692 0.7026 0.6499 0.6500 63,072 -0.02(-2.49%)
Apr 14, 2023 0.6910 0.7299 0.6463 0.6666 93,041 -0.03(-4.77%)
Apr 13, 2023 0.7400 0.7500 0.6960 0.7000 70,741 -0.04(-4.76%)
Apr 12, 2023 0.7600 0.7665 0.7000 0.7350 18,295 -0.03(-3.29%)
Apr 11, 2023 0.7000 0.7700 0.6900 0.7600 85,571 +0.04(+5.38%)
Apr 10, 2023 0.7600 0.7560 0.7000 0.7212 29,259 +0.00(+0.17%)
Apr 06, 2023 0.7300 0.7699 0.7200 0.7200 41,989 -0.04(-5.41%)
Apr 05, 2023 0.7500 0.7855 0.7400 0.7612 56,520 +0.02(+2.19%)
Apr 04, 2023 0.7800 0.8199 0.7449 0.7449 60,989 -0.06(-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.