Skip to main content

Avinger Inc (NQ: AVGR )

3.140 +0.200 (+6.80%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 88.65 96.00 87.60 92.85 19,839 +3.60(+4.03%)
Jun 29, 2020 92.22 92.46 87.00 89.25 19,269 -3.51(-3.78%)
Jun 26, 2020 91.32 95.10 87.33 92.76 31,314 +2.76(+3.07%)
Jun 25, 2020 90.00 92.40 86.10 90.00 45,947 +3.03(+3.48%)
Jun 24, 2020 90.00 91.20 82.56 86.97 71,621 -30.03(-25.67%)
Jun 23, 2020 123.00 129.00 114.30 117.00 8,157 -3.45(-2.86%)
Jun 22, 2020 118.50 121.50 114.00 120.45 4,212 +3.45(+2.95%)
Jun 19, 2020 117.00 128.73 117.00 117.00 6,686 +0.51(+0.44%)
Jun 18, 2020 120.03 121.02 111.03 116.49 5,728 -2.04(-1.72%)
Jun 17, 2020 127.86 131.40 117.90 118.53 6,371 -15.27(-11.41%)
Jun 16, 2020 129.00 135.00 125.70 133.80 6,972 -1.20(-0.89%)
Jun 15, 2020 129.00 135.00 120.00 135.00 4,715 -2.67(-1.94%)
Jun 12, 2020 134.52 145.50 127.89 137.67 7,325 +5.64(+4.27%)
Jun 11, 2020 141.75 144.00 126.00 132.03 10,463 -23.97(-15.37%)
Jun 10, 2020 189.00 189.00 150.00 156.00 16,575 -29.34(-15.83%)
Jun 09, 2020 150.00 195.00 145.56 185.34 34,530 +39.90(+27.43%)
Jun 08, 2020 150.00 150.00 135.00 145.44 11,774 +10.44(+7.73%)
Jun 05, 2020 129.00 135.00 117.00 135.00 9,837 +7.86(+6.18%)
Jun 04, 2020 115.50 138.51 114.09 127.14 15,661 +13.17(+11.56%)
Jun 03, 2020 111.00 117.00 108.00 113.97 6,950 +3.42(+3.09%)
Jun 02, 2020 114.00 114.00 105.30 110.55 3,991 -0.45(-0.41%)
Jun 01, 2020 108.00 114.00 105.00 111.00 6,262 -0.60(-0.54%)
May 29, 2020 116.37 117.00 105.00 111.60 11,369 -9.00(-7.46%)
May 28, 2020 97.50 125.07 96.36 120.60 30,201 +23.10(+23.69%)
May 27, 2020 99.54 99.60 93.60 97.50 3,649 -3.75(-3.70%)
May 26, 2020 99.00 101.40 96.75 101.25 5,505 -1.05(-1.03%)
May 22, 2020 107.85 107.85 97.50 102.30 6,532 -5.40(-5.01%)
May 21, 2020 105.00 116.97 99.45 107.70 16,685 +4.20(+4.06%)
May 20, 2020 96.30 106.50 93.00 103.50 19,189 +13.50(+15.00%)
May 19, 2020 90.00 93.00 87.00 90.00 4,413 -1.02(-1.12%)
May 18, 2020 93.00 93.00 86.25 91.02 6,850 +3.81(+4.37%)
May 15, 2020 87.00 90.75 81.00 87.21 5,283 +0.60(+0.69%)
May 14, 2020 83.97 90.00 76.08 86.61 10,170 -6.09(-6.57%)
May 13, 2020 94.50 95.49 84.00 92.70 13,127 -0.72(-0.77%)
May 12, 2020 98.01 98.01 88.53 93.42 10,423 -3.75(-3.86%)
May 11, 2020 100.44 102.90 96.90 97.17 8,169 -2.49(-2.50%)
May 08, 2020 96.00 102.99 94.80 99.66 12,536 +5.16(+5.46%)
May 07, 2020 95.22 98.13 90.06 94.50 9,782 +1.50(+1.61%)
May 06, 2020 87.00 96.00 84.00 93.00 15,124 +4.95(+5.62%)
May 05, 2020 87.60 88.80 84.00 88.05 11,991 -0.15(-0.17%)
May 04, 2020 89.70 90.00 82.50 88.20 13,162 +0.90(+1.03%)
May 01, 2020 87.30 89.19 84.00 87.30 15,217 +3.90(+4.68%)
Apr 30, 2020 81.90 85.50 78.00 83.40 14,999 -0.60(-0.71%)
Apr 29, 2020 85.47 90.00 81.90 84.00 26,037 -3.00(-3.45%)
Apr 28, 2020 72.00 93.00 72.00 87.00 80,557 -15.60(-15.20%)
Apr 27, 2020 125.67 125.67 96.96 102.60 7,690 -8.34(-7.52%)
Apr 24, 2020 123.60 126.00 108.00 110.94 2,339 -12.06(-9.80%)
Apr 23, 2020 120.00 123.00 117.00 123.00 1,195 +6.00(+5.13%)
Apr 22, 2020 120.00 123.00 114.00 117.00 658 -1.50(-1.27%)
Apr 21, 2020 126.00 126.00 116.40 118.50 909 -1.50(-1.25%)
Apr 20, 2020 123.00 132.00 117.00 120.00 659 -3.66(-2.96%)
Apr 17, 2020 135.00 135.00 117.03 123.66 1,692 -13.86(-10.08%)
Apr 16, 2020 128.97 141.00 127.50 137.52 782 +8.58(+6.65%)
Apr 15, 2020 123.00 128.97 120.00 128.94 917 +8.88(+7.40%)
Apr 14, 2020 120.00 123.00 114.30 120.06 871 -2.94(-2.39%)
Apr 13, 2020 129.00 129.00 117.00 123.00 668 -1.50(-1.20%)
Apr 09, 2020 129.00 129.00 118.53 124.50 1,496 -7.50(-5.68%)
Apr 08, 2020 153.00 156.00 123.00 132.00 3,305 -20.58(-13.49%)
Apr 07, 2020 150.00 158.97 147.00 152.58 328 +5.58(+3.80%)
Apr 06, 2020 150.00 164.04 137.64 147.00 1,125 +7.68(+5.51%)
Apr 03, 2020 168.00 168.00 139.32 139.32 1,415 +4.86(+3.61%)
Apr 02, 2020 129.81 139.77 129.81 134.46 1,122 +9.06(+7.22%)
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.