Skip to main content

Avinger Inc (NQ: AVGR )

0.8296 +0.0196 (+2.42%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 0.8490 0.8490 0.7900 0.8110 38,779 -0.02(-2.90%)
Nov 06, 2024 0.8287 0.8500 0.8003 0.8352 60,459 -0.00(-0.43%)
Nov 05, 2024 0.7800 0.8499 0.7700 0.8388 80,083 +0.05(+6.18%)
Nov 04, 2024 0.7800 0.7900 0.7625 0.7900 42,101 +0.01(+1.28%)
Nov 01, 2024 0.8101 0.8101 0.7710 0.7800 79,454 +0.00(+0.00%)
Oct 31, 2024 0.8023 0.8230 0.7772 0.7800 62,947 -0.05(-6.02%)
Oct 30, 2024 0.8200 0.8408 0.8000 0.8300 39,825 -0.00(-0.01%)
Oct 29, 2024 0.8300 0.8500 0.8300 0.8301 93,186 +0.01(+1.23%)
Oct 28, 2024 0.8205 0.8579 0.8100 0.8200 70,939 -0.01(-1.20%)
Oct 25, 2024 0.8700 0.8700 0.8300 0.8300 59,688 -0.04(-4.09%)
Oct 24, 2024 0.8950 0.8950 0.8300 0.8654 85,642 -0.03(-3.31%)
Oct 23, 2024 0.8615 0.9000 0.8615 0.8950 41,311 -0.00(-0.33%)
Oct 22, 2024 0.9400 0.9385 0.8601 0.8980 69,196 -0.02(-1.64%)
Oct 21, 2024 0.9400 0.9500 0.7600 0.9130 125,708 -0.04(-3.89%)
Oct 18, 2024 1.010 1.010 0.9200 0.9500 71,222 -0.02(-1.97%)
Oct 17, 2024 0.9500 0.9800 0.9100 0.9691 135,965 +0.07(+7.25%)
Oct 16, 2024 0.8400 0.9280 0.8400 0.9036 262,311 +0.06(+7.39%)
Oct 15, 2024 0.8700 0.8850 0.8413 0.8414 53,055 -0.02(-2.20%)
Oct 14, 2024 0.8600 0.8977 0.8539 0.8603 24,510 +0.00(+0.40%)
Oct 11, 2024 0.8800 0.8900 0.8413 0.8569 66,368 -0.02(-2.03%)
Oct 10, 2024 0.9100 0.9125 0.8400 0.8747 70,341 -0.02(-2.16%)
Oct 09, 2024 0.9400 0.9400 0.8508 0.8940 109,427 -0.02(-2.51%)
Oct 08, 2024 0.9606 0.9894 0.8320 0.9170 178,475 -0.06(-6.43%)
Oct 07, 2024 1.010 1.010 0.9500 0.9800 133,649 -0.03(-2.97%)
Oct 04, 2024 1.100 1.150 1.010 1.010 667,379 -0.28(-21.71%)
Oct 03, 2024 1.080 1.335 1.040 1.290 1,413,925 +0.25(+24.04%)
Oct 02, 2024 0.9900 1.082 0.9751 1.040 138,612 +0.07(+7.47%)
Oct 01, 2024 0.9501 0.9900 0.9300 0.9677 98,865 +0.02(+1.86%)
Sep 30, 2024 0.9900 0.9944 0.9401 0.9500 55,795 -0.03(-3.52%)
Sep 27, 2024 0.9800 0.9900 0.9300 0.9847 59,758 +0.01(+1.52%)
Sep 26, 2024 1.000 1.010 0.9551 0.9700 40,324 -0.03(-3.00%)
Sep 25, 2024 0.9413 1.020 0.9305 1.000 55,374 +0.05(+4.91%)
Sep 24, 2024 0.9400 0.9690 0.9300 0.9532 34,724 +0.02(+2.44%)
Sep 23, 2024 0.9900 0.9993 0.9300 0.9305 97,545 -0.02(-2.59%)
Sep 20, 2024 1.010 1.030 0.9450 0.9552 163,134 -0.04(-3.99%)
Sep 19, 2024 0.9800 1.026 0.9311 0.9949 218,909 -0.02(-1.50%)
Sep 18, 2024 1.070 1.080 0.9320 1.010 925,507 -0.03(-2.88%)
Sep 17, 2024 1.430 1.430 1.030 1.040 1,841,545 -0.29(-21.81%)
Sep 16, 2024 1.200 1.580 1.180 1.330 5,403,620 +0.13(+10.38%)
Sep 13, 2024 1.200 1.230 1.190 1.205 44,520 +0.03(+2.12%)
Sep 12, 2024 1.190 1.202 1.150 1.180 20,024 +0.02(+1.72%)
Sep 11, 2024 1.140 1.194 1.140 1.160 25,054 +0.02(+1.75%)
Sep 10, 2024 1.170 1.250 1.130 1.140 52,514 -0.03(-2.56%)
Sep 09, 2024 1.000 1.190 0.9799 1.170 71,394 +0.15(+14.71%)
Sep 06, 2024 0.9800 1.025 0.9660 1.020 43,291 +0.07(+7.77%)
Sep 05, 2024 1.040 1.350 0.9000 0.9465 362,160 -0.09(-9.00%)
Sep 04, 2024 1.020 1.040 0.9800 1.040 22,402 +0.06(+6.13%)
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.