Skip to main content

Avinger Inc (NQ: AVGR )

2.040 +0.060 (+3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 2.000 2.080 1.985 2.040 49,486 +0.06(+3.03%)
May 26, 2022 2.010 2.144 1.950 1.980 77,681 -0.05(-2.46%)
May 25, 2022 1.980 2.080 1.915 2.030 38,360 +0.02(+1.00%)
May 24, 2022 1.960 2.015 1.880 2.010 25,394 -0.01(-0.50%)
May 23, 2022 1.950 2.050 1.833 2.020 27,351 +0.10(+5.21%)
May 20, 2022 2.170 2.170 1.830 1.920 79,702 -0.07(-3.52%)
May 19, 2022 1.930 2.010 1.900 1.990 30,968 +0.10(+5.29%)
May 18, 2022 1.800 1.970 1.756 1.890 129,240 +0.13(+7.39%)
May 17, 2022 1.690 1.770 1.670 1.760 67,557 +0.03(+1.73%)
May 16, 2022 1.750 1.820 1.690 1.730 29,482 +0.02(+1.17%)
May 13, 2022 1.700 1.749 1.665 1.710 59,324 +0.09(+5.56%)
May 12, 2022 1.590 1.740 1.557 1.620 152,868 -0.08(-4.71%)
May 11, 2022 2.150 2.150 1.700 1.700 270,988 -0.64(-27.35%)
May 10, 2022 2.440 2.452 2.255 2.340 65,858 +0.01(+0.43%)
May 09, 2022 2.580 2.630 2.300 2.330 153,731 -0.29(-11.07%)
May 06, 2022 2.670 2.740 2.530 2.620 92,147 -0.05(-1.87%)
May 05, 2022 2.900 2.900 2.601 2.670 54,684 -0.24(-8.25%)
May 04, 2022 2.920 2.990 2.680 2.910 112,510 -0.02(-0.68%)
May 03, 2022 2.650 2.945 2.620 2.930 98,040 +0.29(+10.98%)
May 02, 2022 2.500 2.660 2.490 2.640 15,462 +0.12(+4.76%)
Apr 29, 2022 2.530 2.660 2.520 2.520 49,246 -0.02(-0.79%)
Apr 28, 2022 2.550 2.580 2.450 2.540 31,616 +0.03(+1.20%)
Apr 27, 2022 2.610 2.660 2.470 2.510 58,686 -0.10(-3.83%)
Apr 26, 2022 2.710 2.745 2.580 2.610 45,269 -0.17(-6.12%)
Apr 25, 2022 2.610 2.850 2.535 2.780 119,156 +0.17(+6.51%)
Apr 22, 2022 2.600 2.650 2.510 2.610 66,565 +0.03(+1.16%)
Apr 21, 2022 2.820 2.530 2.580 245,124 -0.24(-8.51%)
Apr 20, 2022 2.870 2.940 2.720 2.820 232,089 -0.06(-2.08%)
Apr 19, 2022 2.890 3.250 2.860 2.880 630,430 +0.03(+1.05%)
Apr 18, 2022 3.100 3.190 2.800 2.850 170,061 -0.25(-8.06%)
Apr 14, 2022 3.150 3.300 3.050 3.100 161,354 -0.06(-1.90%)
Apr 13, 2022 2.960 3.290 2.950 3.160 145,863 +0.24(+8.22%)
Apr 12, 2022 2.930 3.040 2.865 2.920 51,537 -0.03(-1.02%)
Apr 11, 2022 3.200 3.200 2.920 2.950 100,950 -0.14(-4.53%)
Apr 08, 2022 3.240 3.240 3.080 3.090 45,152 -0.16(-4.92%)
Apr 07, 2022 3.220 3.290 3.080 3.250 49,225 +0.00(+0.00%)
Apr 06, 2022 3.290 3.290 3.090 3.250 83,485 -0.10(-2.99%)
Apr 05, 2022 3.500 3.590 3.300 3.350 108,910 -0.15(-4.29%)
Apr 04, 2022 3.600 3.610 3.410 3.500 81,976 -0.03(-0.85%)
Apr 01, 2022 3.700 3.770 3.420 3.530 185,476 -0.10(-2.75%)
Mar 31, 2022 3.920 3.920 3.600 3.630 129,092 -0.23(-5.96%)
Mar 30, 2022 3.480 3.880 3.430 3.860 159,727 +0.36(+10.29%)
Mar 29, 2022 3.270 3.520 3.270 3.500 115,368 +0.22(+6.71%)
Mar 28, 2022 3.400 3.440 3.190 3.280 332,769 -0.13(-3.81%)
Mar 25, 2022 3.550 3.670 3.330 3.410 398,950 -0.19(-5.28%)
Mar 24, 2022 3.670 3.870 3.560 3.600 188,750 -0.12(-3.23%)
Mar 23, 2022 3.980 3.980 3.610 3.720 144,536 -0.12(-3.12%)
Mar 22, 2022 4.000 4.175 3.821 3.840 235,617 -0.16(-4.00%)
Mar 21, 2022 4.100 4.200 3.720 4.000 323,939 +0.01(+0.25%)
Mar 18, 2022 3.550 4.090 3.550 3.990 461,716 +0.46(+13.03%)
Mar 17, 2022 3.360 3.600 3.330 3.530 154,119 +0.15(+4.44%)
Mar 16, 2022 2.990 3.700 2.910 3.380 1,246,876 +0.35(+11.55%)
Mar 15, 2022 3.630 3.630 2.800 3.030 1,290,402 +2.85(+1583.33%)
Mar 14, 2022 0.2200 0.2249 0.1700 0.1800 6,722,685 -0.06(-26.29%)
Mar 11, 2022 0.2600 0.2660 0.2251 0.2442 1,050,961 -0.01(-2.55%)
Mar 10, 2022 0.2800 0.2845 0.2501 0.2506 1,278,822 -0.02(-7.19%)
Mar 09, 2022 0.2800 0.2799 0.2506 0.2700 815,498 +0.00(+0.63%)
Mar 08, 2022 0.2400 0.2700 0.2400 0.2683 1,403,541 +0.02(+7.66%)
Mar 07, 2022 0.2600 0.2773 0.2492 0.2492 1,898,195 -0.02(-7.74%)
Mar 04, 2022 0.3249 0.3249 0.2630 0.2701 1,563,608 -0.01(-3.54%)
Mar 03, 2022 0.3100 0.3100 0.2739 0.2800 1,435,851 -0.03(-10.54%)
Mar 02, 2022 0.3400 0.3425 0.2850 0.3130 2,159,221 -0.02(-6.18%)
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.