AVGR

Avinger Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Avinger Inc AVGR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0031 0.9% 0.3481 00:00:04
Close Price Low Price High Price Open Price Previous Close
0.3496 0.3373 0.3551 0.35 0.345
more quote information »

AVGR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.5550.580.320.362268925,216,180-0.2069-37.28%
1 Month0.50480.580.320.41998915,298,814-0.1567-31.04%
3 Months0.30440.76850.28850.485292312,863,2410.043714.36%
6 Months0.39620.76850.240.45936127,329,271-0.0481-12.14%
1 Year1.131.630.240.48560953,897,686-0.7819-69.19%
3 Years2.4375.000.243.912,549,032-2.08-85.67%
5 Years137.70251.100.246.261,699,152-137.35-99.75%

AVGR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 0.3525 0.0035 1.0% 0.35 0.3722 0.3373 4,551,196
Sep 17 2020 0.349 -0.0324 -8.5% 0.374 0.3815 0.3417 6,567,364
Sep 16 2020 0.3814 0.0357 10.33% 0.3447 0.398 0.3312 14,417,673
Sep 15 2020 0.3457 0.0028 0.82% 0.33 0.3645 0.32 12,582,287
Sep 14 2020 0.3429 -0.0251 -6.82% 0.336 0.365 0.3202 14,914,315
Sep 11 2020 0.368 -0.048 -11.54% 0.555 0.58 0.363 90,233,155
Sep 10 2020 0.416 -0.013 -3.03% 0.4027 0.429 0.393 3,854,951
Sep 09 2020 0.429 0.012 2.88% 0.4162 0.44 0.396 3,734,890
Sep 08 2020 0.417 0.005 1.21% 0.401 0.4698 0.39 6,881,149
Sep 04 2020 0.412 -0.018 -4.19% 0.40 0.425 0.37 5,912,867
Sep 03 2020 0.43 -0.03 -6.52% 0.408 0.47 0.367 15,642,430
Sep 02 2020 0.46 -0.01 -2.13% 0.4694 0.474 0.45 6,950,596
Sep 01 2020 0.47 -0.0089 -1.86% 0.4637 0.487 0.45 8,941,449
Aug 31 2020 0.4789 -0.02755 -5.44% 0.51 0.53 0.4616 8,047,210
Aug 28 2020 0.50645 0.00945 1.9% 0.479 0.515 0.4664 9,284,054
Aug 27 2020 0.497 -0.009 -1.78% 0.498 0.516 0.4526 10,938,933
Aug 26 2020 0.506 -0.0329 -6.11% 0.5099 0.5385 0.50 14,004,210
Aug 25 2020 0.5389 0.0654 13.81% 0.4935 0.5389 0.4653 20,973,178
Aug 24 2020 0.4735 0.0014 0.3% 0.47 0.5001 0.45 17,005,636
Aug 21 2020 0.4721 -0.1399 -22.86% 0.5048 0.5179 0.453 22,507,645
Aug 20 2020 0.612 -0.074 -10.79% 0.67 0.7315 0.58 22,019,470
Aug 19 2020 0.686 -0.023 -3.24% 0.6991 0.7685 0.66 52,820,990
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.