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 (%)
Apr 30, 2021 375.00 393.00 360.00 372.00 7,237 -3.00(-0.80%)
Apr 29, 2021 375.00 384.00 360.00 375.00 6,421 +6.00(+1.63%)
Apr 28, 2021 363.00 372.00 345.00 369.00 6,362 +6.00(+1.65%)
Apr 27, 2021 369.00 372.00 354.00 363.00 6,986 -9.00(-2.42%)
Apr 26, 2021 363.00 381.00 348.00 372.00 11,918 +21.00(+5.98%)
Apr 23, 2021 354.00 369.00 348.00 351.00 10,755 -3.00(-0.85%)
Apr 22, 2021 384.00 405.00 339.00 354.00 32,420 -12.00(-3.28%)
Apr 21, 2021 294.00 414.00 288.00 366.00 81,149 +75.00(+25.77%)
Apr 20, 2021 324.00 330.00 282.00 291.00 18,504 -39.00(-11.82%)
Apr 19, 2021 333.00 354.00 321.00 330.00 8,283 -12.00(-3.51%)
Apr 16, 2021 357.00 357.00 318.00 342.00 16,391 -21.00(-5.79%)
Apr 15, 2021 396.00 402.00 363.00 363.00 10,570 -21.00(-5.47%)
Apr 14, 2021 387.00 417.00 384.00 384.00 8,681 -18.00(-4.48%)
Apr 13, 2021 411.00 420.00 384.00 402.00 9,550 -6.00(-1.47%)
Apr 12, 2021 444.00 447.00 405.00 408.00 11,563 -42.00(-9.33%)
Apr 09, 2021 441.00 453.00 432.00 450.00 6,169 +3.00(+0.67%)
Apr 08, 2021 465.00 468.00 441.00 447.00 7,554 +18.00(+4.20%)
Apr 07, 2021 435.00 465.00 423.00 429.00 9,481 -9.00(-2.05%)
Apr 06, 2021 453.00 453.00 435.00 438.00 8,558 -21.00(-4.58%)
Apr 05, 2021 471.00 474.00 444.00 459.00 7,020 -12.00(-2.55%)
Apr 01, 2021 471.00 471.00 456.00 471.00 5,360 +18.00(+3.97%)
Mar 31, 2021 474.00 477.00 441.00 453.00 9,350 -12.00(-2.58%)
Mar 30, 2021 432.00 465.00 411.00 465.00 9,560 +36.00(+8.39%)
Mar 29, 2021 450.00 456.00 423.00 429.00 9,716 -36.00(-7.74%)
Mar 26, 2021 477.00 477.00 441.00 465.00 9,280 -6.00(-1.27%)
Mar 25, 2021 450.00 486.00 447.00 471.00 11,203 -3.00(-0.63%)
Mar 24, 2021 531.00 531.00 468.00 474.00 16,649 -51.00(-9.71%)
Mar 23, 2021 573.00 576.00 519.00 525.00 26,666 -54.00(-9.33%)
Mar 22, 2021 531.00 591.00 519.00 579.00 77,778 +63.00(+12.21%)
Mar 19, 2021 480.00 519.00 471.00 516.00 19,285 +30.00(+6.17%)
Mar 18, 2021 501.00 510.00 474.00 486.00 11,625 -30.00(-5.81%)
Mar 17, 2021 465.00 519.00 456.00 516.00 19,183 +36.00(+7.50%)
Mar 16, 2021 498.00 507.00 468.00 480.00 16,985 -30.00(-5.88%)
Mar 15, 2021 525.00 528.00 501.00 510.00 10,678 -3.00(-0.58%)
Mar 12, 2021 477.00 519.00 468.00 513.00 20,795 -15.00(-2.84%)
Mar 11, 2021 486.00 552.00 477.00 528.00 43,975 +45.00(+9.32%)
Mar 10, 2021 480.00 495.00 456.00 483.00 27,290 +21.00(+4.55%)
Mar 09, 2021 438.00 477.00 432.00 462.00 14,283 +33.00(+7.69%)
Mar 08, 2021 435.00 471.00 417.00 429.00 17,746 -12.00(-2.72%)
Mar 05, 2021 431.10 442.50 333.00 441.00 27,645 +24.00(+5.76%)
Mar 04, 2021 483.00 489.00 399.00 417.00 26,457 -72.00(-14.72%)
Mar 03, 2021 513.00 519.00 474.00 489.00 14,832 -24.00(-4.68%)
Mar 02, 2021 522.00 546.00 504.00 513.00 20,856 +9.00(+1.79%)
Mar 01, 2021 504.00 516.00 489.00 504.00 10,399 +24.00(+5.00%)
Feb 26, 2021 501.00 510.00 465.00 480.00 15,570 -15.00(-3.03%)
Feb 25, 2021 525.00 529.50 483.00 495.00 20,900 -9.00(-1.79%)
Feb 24, 2021 504.00 558.00 498.00 504.00 22,835 +9.00(+1.82%)
Feb 23, 2021 510.00 528.00 456.00 495.00 29,526 -54.00(-9.84%)
Feb 22, 2021 564.00 585.00 540.00 549.00 20,898 -24.00(-4.19%)
Feb 19, 2021 621.00 633.48 564.00 573.00 53,576 -57.00(-9.05%)
Feb 18, 2021 714.00 801.00 621.00 630.00 409,317 +123.00(+24.26%)
Feb 17, 2021 540.00 543.00 492.00 507.00 25,652 -42.00(-7.65%)
Feb 16, 2021 570.00 573.00 510.00 549.00 22,549 +0.00(+0.00%)
Feb 12, 2021 552.00 576.00 534.00 549.00 17,319 -12.00(-2.14%)
Feb 11, 2021 600.00 600.00 525.00 561.00 40,561 -36.00(-6.03%)
Feb 10, 2021 642.00 651.00 558.00 597.00 46,144 -6.00(-1.00%)
Feb 09, 2021 612.00 660.00 570.00 603.00 62,928 +12.00(+2.03%)
Feb 08, 2021 564.00 615.00 546.00 591.00 63,676 +81.00(+15.88%)
Feb 05, 2021 492.00 549.00 471.00 510.00 48,182 +30.00(+6.25%)
Feb 04, 2021 519.00 528.00 471.00 480.00 37,025 -21.00(-4.19%)
Feb 03, 2021 468.00 510.00 459.00 501.00 41,583 +42.00(+9.15%)
Feb 02, 2021 462.00 477.00 441.00 459.00 38,791 +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.