Skip to main content

Avinger Inc (NQ: AVGR )

3.099 +0.159 (+5.41%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 600.00 900.00 600.00 900.00 1,021 +285.00(+46.34%)
Dec 28, 2018 630.00 693.00 597.00 615.00 474 +18.90(+3.17%)
Dec 27, 2018 618.00 624.00 543.00 596.10 359 -5.40(-0.90%)
Dec 26, 2018 626.70 645.00 570.00 601.50 276 +16.50(+2.82%)
Dec 24, 2018 540.00 600.00 540.00 585.00 357 -75.00(-11.36%)
Dec 21, 2018 690.00 690.00 600.00 660.00 539 -30.00(-4.35%)
Dec 20, 2018 840.00 840.00 660.00 690.00 1,080 -150.30(-17.89%)
Dec 19, 2018 945.00 945.00 831.00 840.30 724 -29.70(-3.41%)
Dec 18, 2018 920.70 936.30 825.00 870.00 633 -58.50(-6.30%)
Dec 17, 2018 965.40 975.00 885.00 928.50 711 -46.50(-4.77%)
Dec 14, 2018 960.00 1035 960.00 975.00 311 -21.60(-2.17%)
Dec 13, 2018 1065 1080 990.00 996.60 825 -19.50(-1.92%)
Dec 12, 2018 1020 1034 975.30 1016 418 -3.90(-0.38%)
Dec 11, 2018 1020 1080 960.00 1020 423 +7.20(+0.71%)
Dec 10, 2018 1020 1020 972.60 1013 569 -7.20(-0.71%)
Dec 07, 2018 1080 1080 960.00 1020 844 -15.00(-1.45%)
Dec 06, 2018 1080 1191 990.00 1035 4,313 +30.00(+2.99%)
Dec 04, 2018 927.00 1095 915.00 1005 2,147 +105.00(+11.67%)
Dec 03, 2018 990.00 1050 870.00 900.00 3,323 -30.00(-3.23%)
Nov 30, 2018 900.00 960.00 870.00 930.00 673 +60.00(+6.90%)
Nov 29, 2018 840.00 907.50 840.00 870.00 450 +0.00(+0.00%)
Nov 28, 2018 870.00 900.00 840.00 870.00 176 +13.80(+1.61%)
Nov 27, 2018 890.10 930.00 856.20 856.20 277 -27.30(-3.09%)
Nov 26, 2018 900.00 924.00 867.30 883.50 133 -1.50(-0.17%)
Nov 23, 2018 897.00 897.00 855.00 885.00 74 +29.40(+3.44%)
Nov 21, 2018 855.60 855.60 855.60 0 -14.40(-1.66%)
Nov 20, 2018 870.00 900.00 810.00 870.00 141 -30.00(-3.33%)
Nov 19, 2018 900.00 900.00 810.00 900.00 129 +0.00(+0.00%)
Nov 16, 2018 900.00 930.00 870.00 900.00 140 -16.20(-1.77%)
Nov 15, 2018 956.70 1020 885.00 916.20 372 -40.50(-4.23%)
Nov 14, 2018 956.40 960.00 924.30 956.70 102 +12.30(+1.30%)
Nov 13, 2018 945.00 972.00 900.00 944.40 173 +44.40(+4.93%)
Nov 12, 2018 900.00 930.00 870.00 900.00 207 +30.00(+3.45%)
Nov 09, 2018 990.00 990.00 810.00 870.00 299 -141.00(-13.95%)
Nov 08, 2018 960.00 1020 960.00 1011 207 +21.00(+2.12%)
Nov 07, 2018 1020 1020 960.00 990.00 174 +0.00(+0.00%)
Nov 06, 2018 1020 1050 960.00 990.00 320 -51.00(-4.90%)
Nov 05, 2018 1064 1064 1002 1041 636 +21.00(+2.06%)
Nov 02, 2018 1050 1050 990.00 1020 439 +0.00(+0.00%)
Nov 01, 2018 990.00 1050 930.00 1020 289 +31.50(+3.19%)
Oct 31, 2018 984.00 1050 930.00 988.50 534 +7.50(+0.76%)
Oct 30, 2018 1047 1074 928.50 981.00 2,463 -789.00(-44.58%)
Oct 29, 2018 2250 2310 1710 1770 587 -570.00(-24.36%)
Oct 26, 2018 2040 2370 2010 2340 179 +296.70(+14.52%)
Oct 25, 2018 2097 2700 1830 2043 461 -86.70(-4.07%)
Oct 24, 2018 2490 2760 2130 2130 161 -390.00(-15.48%)
Oct 23, 2018 2760 2760 2400 2520 171 -210.00(-7.69%)
Oct 22, 2018 2940 3000 2730 2730 240 -660.00(-19.47%)
Oct 19, 2018 3390 3420 3270 3390 49 +0.00(+0.00%)
Oct 18, 2018 3600 3600 3330 3390 139 +60.00(+1.80%)
Oct 17, 2018 3390 3540 3300 3330 29 -120.00(-3.48%)
Oct 16, 2018 3390 3523 3360 3450 70 +30.00(+0.88%)
Oct 15, 2018 3390 3480 3241 3420 50 +30.00(+0.88%)
Oct 12, 2018 3360 3510 3210 3390 107 +210.00(+6.60%)
Oct 11, 2018 3420 3540 3150 3180 89 -270.00(-7.83%)
Oct 10, 2018 3480 3600 3300 3450 92 -30.00(-0.86%)
Oct 09, 2018 3660 3660 3450 3480 118 -150.00(-4.13%)
Oct 08, 2018 3690 3750 3630 3630 34 -120.00(-3.20%)
Oct 05, 2018 3900 3930 3660 3750 98 -180.00(-4.58%)
Oct 04, 2018 4050 4050 3870 3930 41 -180.00(-4.38%)
Oct 03, 2018 3780 4260 3780 4110 87 +330.00(+8.73%)
Oct 02, 2018 3900 3960 3750 3780 60 -210.00(-5.26%)
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.