Skip to main content

Avinger Inc (NQ: AVGR )

4.250 -1.200 (-22.02%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 4.250 4.920 4.030 4.250 213,830 -1.20(-22.00%)
Feb 20, 2024 2.890 5.450 2.800 5.449 453,841 +2.47(+83.15%)
Feb 16, 2024 3.020 3.090 2.870 2.975 7,865 -0.02(-0.83%)
Feb 15, 2024 3.060 3.060 2.895 3.000 3,461 +0.04(+1.35%)
Feb 14, 2024 2.910 3.100 2.910 2.960 2,304 +0.01(+0.34%)
Feb 13, 2024 2.880 3.200 2.880 2.950 33,699 -0.03(-0.87%)
Feb 12, 2024 2.830 2.976 2.812 2.976 16,736 +0.18(+6.51%)
Feb 09, 2024 2.800 2.840 2.790 2.794 9,549 +0.08(+3.10%)
Feb 08, 2024 2.610 2.780 2.610 2.710 2,320 +0.04(+1.69%)
Feb 07, 2024 2.695 2.755 2.620 2.665 8,875 -0.02(-0.93%)
Feb 06, 2024 2.500 2.880 2.500 2.690 3,797 +0.11(+4.08%)
Feb 05, 2024 2.500 2.590 2.500 2.585 12,613 -0.02(-0.59%)
Feb 02, 2024 2.620 2.660 2.570 2.600 8,220 -0.09(-3.35%)
Feb 01, 2024 2.810 2.900 2.628 2.690 32,553 -0.11(-3.93%)
Jan 31, 2024 2.880 2.934 2.750 2.800 25,344 -0.10(-3.45%)
Jan 30, 2024 2.940 2.950 2.880 2.900 5,315 -0.05(-1.69%)
Jan 29, 2024 2.900 2.950 2.880 2.950 4,557 +0.08(+2.78%)
Jan 26, 2024 2.871 2.927 2.770 2.870 10,800 -0.03(-1.03%)
Jan 25, 2024 2.780 2.900 2.770 2.900 4,757 +0.12(+4.31%)
Jan 24, 2024 2.809 3.090 2.770 2.780 54,159 -0.05(-1.76%)
Jan 23, 2024 2.970 2.970 2.703 2.830 4,655 +0.00(+0.00%)
Jan 22, 2024 2.650 2.830 2.650 2.830 2,543 +0.07(+2.54%)
Jan 19, 2024 2.860 2.860 2.650 2.760 4,136 +0.03(+1.28%)
Jan 18, 2024 2.860 2.872 2.626 2.725 7,719 -0.04(-1.62%)
Jan 17, 2024 2.840 2.840 2.590 2.770 14,813 +0.07(+2.59%)
Jan 16, 2024 2.810 2.889 2.700 2.700 16,879 -0.22(-7.53%)
Jan 12, 2024 3.000 3.035 2.866 2.920 24,062 -0.01(-0.34%)
Jan 11, 2024 3.020 3.020 2.904 2.930 6,204 -0.11(-3.62%)
Jan 10, 2024 3.120 3.120 2.910 3.040 15,574 -0.05(-1.62%)
Jan 09, 2024 3.050 3.150 2.990 3.090 21,696 +0.03(+0.85%)
Jan 08, 2024 2.850 3.242 2.830 3.064 61,838 +0.28(+10.22%)
Jan 05, 2024 2.850 2.850 2.765 2.780 9,559 +0.08(+2.96%)
Jan 04, 2024 2.689 2.820 2.689 2.700 3,928 -0.09(-3.23%)
Jan 03, 2024 2.860 2.870 2.680 2.790 16,060 -0.10(-3.63%)
Jan 02, 2024 2.640 2.904 2.640 2.895 4,808 +0.19(+6.83%)
Dec 29, 2023 2.850 2.960 2.639 2.710 28,473 -0.20(-6.87%)
Dec 28, 2023 2.920 3.025 2.821 2.910 21,522 +0.04(+1.39%)
Dec 27, 2023 2.820 2.870 2.777 2.870 19,056 +0.03(+1.06%)
Dec 26, 2023 2.700 2.859 2.700 2.840 15,608 +0.09(+3.27%)
Dec 22, 2023 2.560 2.750 2.547 2.750 18,887 +0.14(+5.36%)
Dec 21, 2023 2.680 2.809 2.600 2.610 19,434 -0.10(-3.71%)
Dec 20, 2023 2.790 2.840 2.610 2.711 31,864 +0.01(+0.39%)
Dec 19, 2023 2.710 2.780 2.650 2.700 15,253 -0.02(-0.84%)
Dec 18, 2023 3.130 3.130 2.655 2.723 28,964 -0.13(-4.46%)
Dec 15, 2023 3.030 3.110 2.850 2.850 12,568 -0.17(-5.63%)
Dec 14, 2023 3.090 3.110 3.010 3.020 8,545 +0.04(+1.34%)
Dec 13, 2023 3.060 3.090 2.870 2.980 8,213 -0.13(-4.03%)
Dec 12, 2023 3.210 3.300 3.020 3.105 11,563 -0.08(-2.66%)
Dec 11, 2023 3.060 3.261 3.000 3.190 3,402 +0.03(+0.95%)
Dec 08, 2023 3.000 3.190 2.990 3.160 3,185 +0.11(+3.61%)
Dec 07, 2023 3.030 3.240 3.030 3.050 21,967 -0.11(-3.48%)
Dec 06, 2023 3.150 3.340 3.150 3.160 10,906 -0.05(-1.56%)
Dec 05, 2023 3.600 3.600 3.170 3.210 17,770 -0.18(-5.31%)
Dec 04, 2023 2.950 3.490 2.840 3.390 117,770 +0.48(+16.49%)
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.