Skip to main content

Avinger Inc (NQ: AVGR )

1.740 +0.080 (+4.82%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 3.900 3.900 3.680 3.680 3,866 -0.06(-1.60%)
Apr 30, 2024 3.830 3.910 3.540 3.740 5,876 -0.03(-0.80%)
Apr 29, 2024 3.780 3.780 3.770 3.770 1,373 +0.04(+1.07%)
Apr 26, 2024 3.660 3.860 3.660 3.730 6,045 -0.20(-5.08%)
Apr 25, 2024 3.740 3.950 3.725 3.930 12,434 +0.23(+6.21%)
Apr 24, 2024 3.620 3.750 3.610 3.700 2,902 +0.01(+0.27%)
Apr 23, 2024 3.790 3.790 3.540 3.690 3,256 -0.10(-2.51%)
Apr 22, 2024 3.920 4.010 3.640 3.785 12,010 -0.15(-3.69%)
Apr 19, 2024 3.920 4.050 3.920 3.930 5,572 +0.01(+0.26%)
Apr 18, 2024 3.740 3.930 3.720 3.920 16,769 +0.25(+6.81%)
Apr 17, 2024 3.652 3.739 3.535 3.670 6,162 +0.05(+1.38%)
Apr 16, 2024 3.530 3.950 3.420 3.620 17,232 -0.07(-1.90%)
Apr 15, 2024 4.250 4.250 3.600 3.690 30,314 -0.60(-13.89%)
Apr 12, 2024 4.250 4.369 4.121 4.285 34,220 +0.02(+0.35%)
Apr 11, 2024 3.750 4.300 3.750 4.270 49,058 +0.60(+16.35%)
Apr 10, 2024 3.650 3.940 3.620 3.670 13,569 -0.08(-2.19%)
Apr 09, 2024 3.590 3.850 3.560 3.752 16,020 +0.14(+3.94%)
Apr 08, 2024 3.590 3.700 3.452 3.610 5,440 -0.02(-0.55%)
Apr 05, 2024 3.310 3.630 3.210 3.630 31,200 +0.38(+11.69%)
Apr 04, 2024 3.340 3.500 3.230 3.250 18,515 -0.09(-2.76%)
Apr 03, 2024 3.080 3.342 3.050 3.342 39,614 +0.25(+8.17%)
Apr 02, 2024 3.100 3.100 2.940 3.090 13,561 +0.10(+3.52%)
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.