Avinger Historical Data - AVGR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Avinger Inc AVGR NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.07 6.54% 1.14 1.19 1.07 1.07 1.07 20:00:00
more quote information »

AVGR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.231.270.901.09207,581-0.09-7.32%
1 Month1.201.32580.901.16136,732-0.06-5.0%
3 Months1.131.630.86511.28332,0370.010.88%
6 Months2.742.990.76951.28370,044-1.60-58.39%
1 Year2.93713.700.76956.251,909,564-1.80-61.18%
3 Years32.0075.000.76957.621,466,266-30.86-96.44%
5 Years131.50251.100.769512.23942,224-130.36-99.13%

AVGR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 1.15 0.08 7.48% 1.07 1.19 1.07 132,776
Jan 16 2020 1.07 0.02 1.9% 1.08 1.09 1.03 159,073
Jan 15 2020 1.05 -0.02 -1.87% 1.06 1.078 1.05 218,593
Jan 14 2020 1.07 -0.12 -9.7% 1.07 1.15 0.90 436,620
Jan 13 2020 1.185 -0.02 -1.25% 1.18 1.23 1.16 127,677
Jan 10 2020 1.20 -0.03 -2.44% 1.23 1.27 1.195 95,941
Jan 09 2020 1.23 -0.02 -1.6% 1.27 1.3203 1.2201 133,505
Jan 08 2020 1.25 0.03 2.46% 1.22 1.29 1.21 70,900
Jan 07 2020 1.22 0.00 0.0% 1.22 1.27 1.1901 68,073
Jan 06 2020 1.22 0.04 3.39% 1.18 1.23 1.1732 101,599
Jan 03 2020 1.18 0.01 0.85% 1.19 1.19 1.15 51,382
Jan 02 2020 1.17 0.02 1.74% 1.17 1.22 1.11 135,968
Dec 31 2019 1.15 0.02 1.77% 1.13 1.21 1.13 109,480
Dec 30 2019 1.13 -0.01 -0.88% 1.15 1.15 1.13 116,637
Dec 27 2019 1.14 -0.10 -8.06% 1.21 1.2499 1.06 312,951
Dec 26 2019 1.24 0.02 1.64% 1.30 1.30 1.19 133,268
Dec 24 2019 1.22 -0.09 -6.58% 1.31 1.32 1.20 83,077
Dec 23 2019 1.3059 0.02 1.86% 1.29 1.3258 1.26 75,729
Dec 20 2019 1.2821 0.07 5.95% 1.20 1.29 1.20 99,353
Dec 19 2019 1.2101 -0.05 -3.96% 1.23 1.30 1.17 54,387
Dec 18 2019 1.26 0.03 2.44% 1.24 1.2932 1.15 133,454
See More Historical Prices »


Your Recent History
NASDAQ
AVGR
Avinger
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.