Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avinger Inc (NQ: AVGR )

3.690 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 15, 2024 4.250 4.250 3.600 3.690 30,314 -0.60(-13.89%)
Apr 12, 2024 4.250 4.369 4.121 4.285 34,220 +0.02(+0.35%)
Apr 11, 2024 3.750 4.300 3.750 4.270 49,058 +0.60(+16.35%)
Apr 10, 2024 3.650 3.940 3.620 3.670 13,569 -0.08(-2.19%)
Apr 09, 2024 3.590 3.850 3.560 3.752 16,020 +0.14(+3.94%)
Apr 08, 2024 3.590 3.700 3.452 3.610 5,440 -0.02(-0.55%)
Apr 05, 2024 3.310 3.630 3.210 3.630 31,200 +0.38(+11.69%)
Apr 04, 2024 3.340 3.500 3.230 3.250 18,515 -0.09(-2.76%)
Apr 03, 2024 3.080 3.342 3.050 3.342 39,614 +0.25(+8.17%)
Apr 02, 2024 3.100 3.100 2.940 3.090 13,561 +0.10(+3.52%)
Apr 01, 2024 3.140 3.140 2.924 2.985 12,627 -0.11(-3.68%)
Mar 28, 2024 2.930 3.270 2.930 3.099 31,751 +0.16(+5.41%)
Mar 27, 2024 3.010 3.010 2.911 2.940 5,527 -0.00(-0.17%)
Mar 26, 2024 3.070 3.070 2.877 2.945 4,402 +0.10(+3.70%)
Mar 25, 2024 2.850 2.950 2.820 2.840 16,371 -0.10(-3.40%)
Mar 22, 2024 2.930 3.030 2.832 2.940 7,267 +0.02(+0.68%)
Mar 21, 2024 3.110 3.190 2.800 2.920 58,065 -0.38(-11.52%)
Mar 20, 2024 3.170 3.300 3.078 3.300 32,186 +0.20(+6.45%)
Mar 19, 2024 2.900 3.212 2.905 3.100 17,248 +0.20(+6.90%)
Mar 18, 2024 3.030 3.070 2.867 2.900 10,929 -0.01(-0.34%)
Mar 15, 2024 2.860 3.249 2.845 2.910 29,229 +0.03(+1.04%)
Mar 14, 2024 3.030 3.030 2.810 2.880 24,620 -0.02(-0.69%)
Mar 13, 2024 3.100 3.100 2.890 2.900 27,521 -0.20(-6.45%)
Mar 12, 2024 3.220 3.236 3.060 3.100 23,132 -0.21(-6.34%)
Mar 11, 2024 3.270 3.480 3.140 3.310 73,906 -0.07(-2.07%)
Mar 08, 2024 2.960 3.442 2.945 3.380 133,606 +0.08(+2.42%)
Mar 07, 2024 4.110 4.150 3.000 3.300 1,409,416 -0.40(-10.81%)
Mar 06, 2024 3.620 3.913 3.620 3.700 6,041 +0.01(+0.14%)
Mar 05, 2024 3.610 3.790 3.610 3.695 4,346 +0.06(+1.79%)
Mar 04, 2024 3.900 4.128 3.520 3.630 25,952 -0.12(-3.19%)
Mar 01, 2024 3.780 4.030 3.700 3.750 21,388 +0.08(+2.17%)
Feb 29, 2024 3.710 4.000 3.604 3.670 16,124 +0.01(+0.27%)
Feb 28, 2024 3.750 3.750 3.534 3.660 6,249 +0.13(+3.68%)
Feb 27, 2024 3.334 3.740 3.334 3.530 10,034 +0.08(+2.32%)
Feb 26, 2024 3.490 3.580 3.420 3.450 30,267 +0.03(+0.88%)
Feb 23, 2024 3.650 3.760 3.420 3.420 27,992 -0.14(-3.93%)
Feb 22, 2024 4.220 4.370 3.530 3.560 76,718 -0.69(-16.24%)
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%)
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.