Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avinger, Inc. - Common Stock (NQ: AVGR )

0.8450 +0.0150 (+1.81%)
Streaming Delayed Price Updated: 1:22 PM EST, Jan 3, 2025 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 (%)
Jan 02, 2025 0.8250 0.8799 0.7808 0.8280 609,752 +0.01(+1.22%)
Dec 31, 2024 0.8180 0 -0.00(-0.41%)
Dec 30, 2024 0.9000 0.9199 0.7450 0.8214 1,421,261 -0.14(-14.88%)
Dec 27, 2024 1.190 1.220 0.9533 0.9650 2,161,436 -0.32(-24.61%)
Dec 26, 2024 1.260 1.540 1.110 1.280 4,821,750 -0.17(-11.72%)
Dec 24, 2024 1.640 1.930 1.010 1.450 107,528,392 +0.81(+125.72%)
Dec 23, 2024 0.4888 0.7369 0.4500 0.6424 1,380,036 +0.16(+33.11%)
Dec 20, 2024 0.6292 0.6292 0.4800 0.4826 571,206 -0.14(-22.99%)
Dec 19, 2024 0.4900 0.6500 0.4550 0.6267 364,188 +0.14(+27.82%)
Dec 18, 2024 0.4987 0.5375 0.4500 0.4903 170,972 -0.02(-3.35%)
Dec 17, 2024 0.4643 0.5900 0.4156 0.5073 1,077,244 +0.03(+6.35%)
Dec 16, 2024 0.6200 0.6460 0.4678 0.4770 146,628 -0.15(-24.39%)
Dec 13, 2024 0.5941 0.7300 0.5941 0.6309 338,419 -0.01(-1.25%)
Dec 12, 2024 0.4600 0.6400 0.3900 0.6389 1,644,440 -0.18(-22.09%)
Dec 11, 2024 0.8300 0.8399 0.8200 0.8200 43,673 -0.00(-0.01%)
Dec 10, 2024 0.8300 0.8470 0.8000 0.8201 42,277 -0.02(-2.37%)
Dec 09, 2024 0.8200 0.8500 0.7800 0.8400 53,057 +0.02(+3.05%)
Dec 06, 2024 0.8095 0.8300 0.7874 0.8151 24,106 +0.01(+0.63%)
Dec 05, 2024 0.8296 0.8296 0.8000 0.8100 3,855 +0.01(+1.00%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.