Avinger Inc (NQ: AVGR )

1.100 USD -0.040 (-3.51%)
Official Closing Price Updated: 6:01 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 1.110 1.180 1.070 1.100 2,484,060 -0.04(-3.51%)
Apr 16, 2021 1.190 1.190 1.060 1.140 4,917,300 -0.07(-5.79%)
Apr 15, 2021 1.320 1.340 1.210 1.210 3,171,144 -0.07(-5.47%)
Apr 14, 2021 1.290 1.390 1.280 1.280 2,604,339 -0.06(-4.48%)
Apr 13, 2021 1.370 1.400 1.280 1.340 2,865,284 -0.02(-1.47%)
Apr 12, 2021 1.480 1.490 1.350 1.360 3,469,086 -0.14(-9.33%)
Apr 09, 2021 1.470 1.510 1.440 1.500 1,850,700 +0.01(+0.67%)
Apr 08, 2021 1.550 1.560 1.470 1.490 2,266,267 +0.06(+4.20%)
Apr 07, 2021 1.450 1.550 1.410 1.430 2,844,396 -0.03(-2.05%)
Apr 06, 2021 1.510 1.510 1.450 1.460 2,567,613 -0.07(-4.58%)
Apr 05, 2021 1.570 1.580 1.480 1.530 2,106,284 -0.04(-2.55%)
Apr 01, 2021 1.570 1.570 1.520 1.570 1,608,000 +0.06(+3.97%)
Mar 31, 2021 1.580 1.590 1.470 1.510 2,805,175 -0.04(-2.58%)
Mar 30, 2021 1.440 1.550 1.370 1.550 2,868,104 +0.12(+8.39%)
Mar 29, 2021 1.500 1.520 1.410 1.430 2,914,981 -0.12(-7.74%)
Mar 26, 2021 1.590 1.590 1.470 1.550 2,784,200 -0.02(-1.27%)
Mar 25, 2021 1.500 1.620 1.490 1.570 3,361,072 -0.01(-0.63%)
Mar 24, 2021 1.770 1.770 1.560 1.580 4,994,914 -0.17(-9.71%)
Mar 23, 2021 1.910 1.920 1.730 1.750 7,999,810 -0.18(-9.33%)
Mar 22, 2021 1.770 1.970 1.730 1.930 23,333,691 +0.21(+12.21%)
Mar 19, 2021 1.600 1.730 1.570 1.720 5,785,500 +0.10(+6.17%)
Mar 18, 2021 1.670 1.700 1.580 1.620 3,487,644 -0.10(-5.81%)
Mar 17, 2021 1.550 1.730 1.520 1.720 5,755,019 +0.12(+7.50%)
Mar 16, 2021 1.660 1.690 1.560 1.600 5,095,584 -0.10(-5.88%)
Mar 15, 2021 1.750 1.760 1.670 1.700 3,203,500 -0.01(-0.58%)
Mar 12, 2021 1.590 1.730 1.560 1.710 6,238,500 -0.05(-2.84%)
Mar 11, 2021 1.620 1.840 1.590 1.760 13,192,561 +0.15(+9.32%)
Mar 10, 2021 1.600 1.650 1.520 1.610 8,187,117 +0.07(+4.55%)
Mar 09, 2021 1.460 1.590 1.440 1.540 4,285,112 +0.11(+7.69%)
Mar 08, 2021 1.450 1.570 1.390 1.430 5,323,829 -0.04(-2.72%)
Mar 05, 2021 1.437 1.475 1.110 1.470 8,293,600 +0.08(+5.76%)
Mar 04, 2021 1.610 1.630 1.330 1.390 7,937,101 -0.24(-14.72%)
Mar 03, 2021 1.710 1.730 1.580 1.630 4,449,737 -0.08(-4.68%)
Mar 02, 2021 1.740 1.820 1.680 1.710 6,256,861 +0.03(+1.79%)
Mar 01, 2021 1.680 1.720 1.630 1.680 3,119,732 +0.08(+5.00%)
Feb 26, 2021 1.670 1.700 1.550 1.600 4,671,100 -0.05(-3.03%)
Feb 25, 2021 1.750 1.765 1.610 1.650 6,270,259 -0.03(-1.79%)
Feb 24, 2021 1.680 1.860 1.660 1.680 6,850,544 +0.03(+1.82%)
Feb 23, 2021 1.700 1.760 1.520 1.650 8,858,033 -0.18(-9.84%)
Feb 22, 2021 1.880 1.950 1.800 1.830 6,269,554 -0.08(-4.19%)
Feb 19, 2021 2.070 2.112 1.880 1.910 16,073,000 -0.19(-9.05%)
Feb 18, 2021 2.380 2.670 2.070 2.100 122,795,186 +0.41(+24.26%)
Feb 17, 2021 1.800 1.810 1.640 1.690 7,695,640 -0.14(-7.65%)
Feb 16, 2021 1.900 1.910 1.700 1.830 6,764,831 +0.00(+0.00%)
Feb 12, 2021 1.840 1.920 1.780 1.830 5,195,800 -0.04(-2.14%)
Feb 11, 2021 2.000 2.000 1.750 1.870 12,168,329 -0.12(-6.03%)
Feb 10, 2021 2.140 2.170 1.860 1.990 13,843,254 -0.02(-1.00%)
Feb 09, 2021 2.040 2.200 1.900 2.010 18,878,403 +0.04(+2.03%)
Feb 08, 2021 1.880 2.050 1.820 1.970 19,102,987 +0.27(+15.88%)
Feb 05, 2021 1.640 1.830 1.570 1.700 14,454,700 +0.10(+6.25%)
Feb 04, 2021 1.730 1.760 1.570 1.600 11,107,663 -0.07(-4.19%)
Feb 03, 2021 1.560 1.700 1.530 1.670 12,474,948 +0.14(+9.15%)
Feb 02, 2021 1.540 1.590 1.470 1.530 11,637,476 +0.00(+0.00%)
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.