Avinger Inc (NQ: AVGR )

0.5700 USD +0.0325 (+6.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 0.5500 0.5990 0.5426 0.5700 889,317 +0.03(+6.05%)
Dec 06, 2021 0.5150 0.5515 0.4910 0.5375 1,185,604 +0.03(+5.39%)
Dec 03, 2021 0.5502 0.5699 0.5100 0.5100 907,785 -0.04(-7.31%)
Dec 02, 2021 0.5050 0.5800 0.5050 0.5502 943,605 +0.02(+3.62%)
Dec 01, 2021 0.5881 0.5980 0.5200 0.5310 2,061,958 -0.05(-8.68%)
Nov 30, 2021 0.6000 0.6198 0.5673 0.5815 1,493,535 -0.04(-5.81%)
Nov 29, 2021 0.6342 0.6492 0.6050 0.6174 1,568,969 -0.01(-1.98%)
Nov 26, 2021 0.6352 0.6669 0.6011 0.6299 1,037,516 -0.03(-3.85%)
Nov 24, 2021 0.6200 0.6800 0.6200 0.6551 982,680 +0.02(+2.73%)
Nov 23, 2021 0.6650 0.6725 0.6200 0.6377 2,320,855 -0.05(-7.53%)
Nov 22, 2021 0.7200 0.7249 0.6700 0.6896 2,374,269 -0.04(-6.05%)
Nov 19, 2021 0.7300 0.7710 0.7135 0.7340 2,270,639 -0.04(-4.61%)
Nov 18, 2021 0.7295 0.7948 0.6900 0.7695 5,953,412 +0.04(+5.41%)
Nov 17, 2021 0.9300 0.9630 0.7200 0.7300 35,202,364 +0.04(+6.57%)
Nov 16, 2021 0.7000 0.7104 0.6700 0.6850 1,454,437 -0.03(-3.72%)
Nov 15, 2021 0.7150 0.7496 0.7100 0.7115 585,601 -0.04(-5.13%)
Nov 12, 2021 0.7200 0.7596 0.7003 0.7500 2,180,067 -0.02(-2.58%)
Nov 11, 2021 0.7800 0.7900 0.7600 0.7699 1,113,606 -0.01(-1.80%)
Nov 10, 2021 0.7997 0.7840 759,502 -0.01(-0.76%)
Nov 09, 2021 0.8120 0.8225 0.7710 0.7900 1,124,446 -0.03(-3.89%)
Nov 08, 2021 0.8700 0.9100 0.8075 0.8220 3,533,189 -0.02(-2.72%)
Nov 05, 2021 0.7400 0.8500 0.7340 0.8450 2,527,071 +0.10(+13.58%)
Nov 04, 2021 0.7350 0.7500 0.7275 0.7440 493,871 +0.00(+0.54%)
Nov 03, 2021 0.7489 0.7495 0.7311 0.7400 441,960 -0.00(-0.66%)
Nov 02, 2021 0.7500 0.7500 0.7200 0.7449 558,333 +0.02(+2.27%)
Nov 01, 2021 0.7100 0.7350 0.7089 0.7284 572,167 +0.02(+3.47%)
Oct 29, 2021 0.6902 0.7106 0.6900 0.7040 530,516 +0.00(+0.66%)
Oct 28, 2021 0.6900 0.6997 0.6730 0.6994 872,681 +0.02(+2.34%)
Oct 27, 2021 0.7100 0.7190 0.6754 0.6834 912,961 -0.04(-4.90%)
Oct 26, 2021 0.7200 0.7186 967,176 +0.01(+1.20%)
Oct 25, 2021 0.7100 0.7300 0.7060 0.7101 850,050 -0.00(-0.34%)
Oct 22, 2021 0.7400 0.7500 0.7043 0.7125 1,035,438 -0.04(-5.60%)
Oct 21, 2021 0.7302 0.7800 0.7300 0.7548 499,787 +0.00(+0.64%)
Oct 20, 2021 0.7500 0.7550 0.7314 0.7500 497,627 -0.01(-0.66%)
Oct 19, 2021 0.7500 0.7695 0.7500 0.7550 344,879 -0.00(-0.61%)
Oct 18, 2021 0.7819 0.7900 0.7501 0.7596 311,452 -0.02(-2.55%)
Oct 15, 2021 0.7800 0.7851 0.7619 0.7795 428,957 +0.02(+2.31%)
Oct 14, 2021 0.8000 0.8099 0.7577 0.7619 579,519 -0.03(-3.51%)
Oct 13, 2021 0.7760 0.7950 0.7610 0.7896 718,615 +0.01(+1.61%)
Oct 12, 2021 0.7300 0.7850 0.7300 0.7771 866,184 +0.04(+5.11%)
Oct 11, 2021 0.7325 0.7485 0.7283 0.7393 503,201 -0.01(-1.16%)
Oct 08, 2021 0.7676 0.7760 0.7400 0.7480 896,590 -0.03(-4.10%)
Oct 07, 2021 0.8329 0.8480 0.7500 0.7800 8,220,312 +0.09(+12.62%)
Oct 06, 2021 0.6900 0.7211 0.6700 0.6926 1,028,867 +0.01(+1.26%)
Oct 05, 2021 0.6931 0.7062 0.6800 0.6840 782,149 -0.01(-1.21%)
Oct 04, 2021 0.7200 0.7270 0.6920 0.6924 833,497 -0.04(-5.16%)
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.