Skip to main content

Avinger Inc (NQ: AVGR )

0.8020 -0.0081 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 0.8000 0.8240 0.7800 0.8020 24,520 -0.01(-1.00%)
Dec 03, 2024 0.8000 0.8266 0.7921 0.8101 22,647 -0.02(-2.70%)
Dec 02, 2024 0.8500 0.8500 0.8000 0.8326 16,892 -0.01(-0.88%)
Nov 29, 2024 0.8100 0.8400 0.8100 0.8400 14,313 +0.01(+0.94%)
Nov 27, 2024 0.8308 0.8400 0.8250 0.8322 10,061 +0.00(+0.27%)
Nov 26, 2024 0.8413 0.8500 0.8201 0.8300 30,850 +0.03(+3.75%)
Nov 25, 2024 0.8400 0.8473 0.8000 0.8000 30,769 -0.03(-3.50%)
Nov 22, 2024 0.8000 0.8330 0.7800 0.8290 31,502 +0.04(+5.07%)
Nov 21, 2024 0.7990 0.8067 0.7647 0.7890 11,380 +0.03(+4.61%)
Nov 20, 2024 0.7800 0.7800 0.7500 0.7542 15,679 -0.02(-3.18%)
Nov 19, 2024 0.7650 0.7800 0.7500 0.7790 26,546 -0.00(-0.13%)
Nov 18, 2024 0.8200 0.8200 0.7030 0.7800 27,590 -0.01(-1.27%)
Nov 15, 2024 0.8100 0.8600 0.7653 0.7900 54,057 -0.02(-2.47%)
Nov 14, 2024 0.8300 0.8442 0.8001 0.8100 13,649 -0.01(-1.22%)
Nov 13, 2024 0.8305 0.8498 0.8003 0.8200 11,368 -0.02(-2.38%)
Nov 12, 2024 0.8500 0.8500 0.8250 0.8400 32,596 -0.01(-0.59%)
Nov 11, 2024 0.8450 0.8450 0.8200 0.8450 25,884 +0.02(+1.86%)
Nov 08, 2024 0.8100 0.8400 0.7800 0.8296 114,815 +0.02(+2.29%)
Nov 07, 2024 0.8490 0.8490 0.7900 0.8110 38,779 -0.02(-2.90%)
Nov 06, 2024 0.8287 0.8500 0.8003 0.8352 60,459 -0.00(-0.43%)
Nov 05, 2024 0.7800 0.8499 0.7700 0.8388 80,083 +0.05(+6.18%)
Nov 04, 2024 0.7800 0.7900 0.7625 0.7900 42,101 +0.01(+1.28%)
Nov 01, 2024 0.8101 0.8101 0.7710 0.7800 79,454 +0.00(+0.00%)
Oct 31, 2024 0.8023 0.8230 0.7772 0.7800 62,947 -0.05(-6.02%)
Oct 30, 2024 0.8200 0.8408 0.8000 0.8300 39,825 -0.00(-0.01%)
Oct 29, 2024 0.8300 0.8500 0.8300 0.8301 93,186 +0.01(+1.23%)
Oct 28, 2024 0.8205 0.8579 0.8100 0.8200 70,939 -0.01(-1.20%)
Oct 25, 2024 0.8700 0.8700 0.8300 0.8300 59,688 -0.04(-4.09%)
Oct 24, 2024 0.8950 0.8950 0.8300 0.8654 85,642 -0.03(-3.31%)
Oct 23, 2024 0.8615 0.9000 0.8615 0.8950 41,311 -0.00(-0.33%)
Oct 22, 2024 0.9400 0.9385 0.8601 0.8980 69,196 -0.02(-1.64%)
Oct 21, 2024 0.9400 0.9500 0.7600 0.9130 125,708 -0.04(-3.89%)
Oct 18, 2024 1.010 1.010 0.9200 0.9500 71,222 -0.02(-1.97%)
Oct 17, 2024 0.9500 0.9800 0.9100 0.9691 135,965 +0.07(+7.25%)
Oct 16, 2024 0.8400 0.9280 0.8400 0.9036 262,311 +0.06(+7.39%)
Oct 15, 2024 0.8700 0.8850 0.8413 0.8414 53,055 -0.02(-2.20%)
Oct 14, 2024 0.8600 0.8977 0.8539 0.8603 24,510 +0.00(+0.40%)
Oct 11, 2024 0.8800 0.8900 0.8413 0.8569 66,368 -0.02(-2.03%)
Oct 10, 2024 0.9100 0.9125 0.8400 0.8747 70,341 -0.02(-2.16%)
Oct 09, 2024 0.9400 0.9400 0.8508 0.8940 109,427 -0.02(-2.51%)
Oct 08, 2024 0.9606 0.9894 0.8320 0.9170 178,475 -0.06(-6.43%)
Oct 07, 2024 1.010 1.010 0.9500 0.9800 133,649 -0.03(-2.97%)
Oct 04, 2024 1.100 1.150 1.010 1.010 673,015 -0.28(-21.71%)
Oct 03, 2024 1.080 1.335 1.040 1.290 1,413,925 +0.25(+24.04%)
Oct 02, 2024 0.9900 1.082 0.9751 1.040 138,612 +0.07(+7.47%)
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.