Avinger Inc (AVGR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1168 | -10.9158878505 | 1.07 | 1.08 | 0.93 | 285617 | 0.99467104 | CS |
| 4 | -0.2368 | -19.8991596639 | 1.19 | 1.58 | 0.9 | 490566 | 1.19954762 | CS |
| 12 | -0.8368 | -46.748603352 | 1.79 | 1.8599 | 0.9 | 204923 | 1.2344732 | CS |
| 26 | -1.8968 | -66.5543859649 | 2.85 | 4.3689 | 0.9 | 103474 | 1.37173988 | CS |
| 52 | -7.8468 | -89.1681818182 | 8.8 | 9.62 | 0.9 | 85242 | 2.68998196 | CS |
| 156 | -11.4968 | -92.3437751004 | 12.45 | 63 | 0.9 | 541096 | 9.49054548 | CS |
| 260 | -14.3468 | -93.7699346405 | 15.3 | 63 | 0.9 | 2912872 | 13.44524333 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 0.9532 | 0.0227 | 2.44 | 0.94 | 0.969001 | 0.93 | 34602 |
| 1727130900 | 0.9305 | -0.0247 | -2.59 | 0.99 | 0.9993 | 0.93 | 97476 |
| 1726871700 | 0.9552 | -0.0397 | -3.99 | 1.01 | 1.03 | 0.944951 | 163129 |
| 1726785300 | 0.9949 | -0.0151 | -1.50 | 0.98 | 1.0263 | 0.9311 | 218877 |
| 1726698900 | 1.01 | -0.03 | -2.88 | 1.07 | 1.08 | 0.932 | 924469 |
| 1726612500 | 1.04 | -0.29 | -21.81 | 1.43 | 1.43 | 1.03 | 1838772 |
| 1726526100 | 1.3301 | 0.13 | 10.38 | 1.2 | 1.58 | 1.18 | 5358722 |
| 1726266900 | 1.205 | 0.03 | 2.12 | 1.2 | 1.23 | 1.19 | 44489 |
| 1726180500 | 1.18 | 0.02 | 1.72 | 1.19 | 1.2022 | 1.15 | 19826 |
| 1726094100 | 1.16 | 0.02 | 1.75 | 1.1299999 | 1.1941 | 1.1299999 | 25046 |
| 1726007700 | 1.1399999 | -0.03 | -2.56 | 1.17 | 1.25 | 1.1299999 | 52514 |
| 1725921300 | 1.17 | 0.15 | 14.71 | 1 | 1.19 | 0.9799 | 71394 |
| 1725662100 | 1.02 | 0.07 | 7.77 | 0.98 | 1.025 | 0.966 | 43281 |
| 1725575700 | 0.9465 | -0.0936 | -9.00 | 1.04 | 1.35 | 0.9 | 361557 |
| 1725489300 | 1.0401 | 0.06 | 6.13 | 1.02 | 1.0401 | 0.98 | 22402 |
| 1725402900 | 0.98 | -0.13 | -11.71 | 1.11 | 1.11 | 0.97645 | 64973 |
| 1725057300 | 1.11 | 0.01 | 0.91 | 1.11 | 1.1344 | 1.05 | 16650 |
| 1724970900 | 1.1 | 0 | 0.00 | 1.1 | 1.15 | 1.08 | 11163 |
| 1724884500 | 1.1 | -0.1 | -8.33 | 1.19 | 1.215 | 1 | 108801 |
| 1724798100 | 1.2 | -0.03 | -2.44 | 1.22 | 1.24 | 1.18 | 8884 |
| 1724711700 | 1.23 | -0.06 | -4.65 | 1.3 | 1.305 | 1.21 | 31632 |
| 1724452500 | 1.29 | 0 | 0.00 | 1.26 | 1.29 | 1.21 | 21815 |
| 1724366100 | 1.29 | 0.07 | 5.74 | 1.2 | 1.32 | 1.08 | 202416 |
| 1724279700 | 1.22 | 0.08 | 7.02 | 1.12 | 1.36 | 1.06 | 155546 |
| 1724193300 | 1.1399999 | -0.01 | -0.44 | 1.12 | 1.15 | 1 | 329420 |
| 1724106900 | 1.145 | -0.01 | -0.43 | 1.18 | 1.22 | 1.1075 | 45705 |
| 1723847700 | 1.15 | 0.08 | 7.48 | 1.07 | 1.18 | 1.07 | 11088 |
| 1723761300 | 1.07 | 0.01 | 0.94 | 1.1299999 | 1.1299999 | 1.06 | 8746 |
| 1723674900 | 1.06 | -0.03 | -2.75 | 1.12 | 1.12 | 1.02 | 24604 |
| 1723588500 | 1.09 | -0.02 | -1.36 | 1.1 | 1.12 | 1.02 | 14077 |
| 1723502100 | 1.105 | -0.11 | -9.05 | 1.26 | 1.26 | 1.1 | 33139 |
| 1723242900 | 1.215 | 0.02 | 1.25 | 1.21 | 1.318 | 1.2 | 15122 |
| 1723156500 | 1.2 | -0.03 | -2.44 | 1.23 | 1.25 | 1.18 | 14198 |
| 1723070100 | 1.23 | -0.02 | -1.61 | 1.25 | 1.37 | 1.11 | 30977 |
| 1722983700 | 1.2501 | -0.02 | -1.57 | 1.28 | 1.36 | 1.22 | 11486 |
| 1722897300 | 1.27 | -0.13 | -9.29 | 1.32 | 1.32 | 1.19 | 33809 |
| 1722638100 | 1.4 | 0.01 | 0.72 | 1.35 | 1.4 | 1.33 | 16717 |
| 1722551700 | 1.3899999 | -0.11 | -7.33 | 1.49 | 1.49 | 1.3799999 | 30305 |
| 1722465300 | 1.5 | 0.2 | 15.43 | 1.32 | 1.67 | 1.32 | 177919 |
| 1722378900 | 1.2995 | 0.02 | 1.52 | 1.28 | 1.4 | 1.27 | 35836 |
| 1722292500 | 1.28 | -0.14 | -9.86 | 1.3 | 1.3899999 | 1.26 | 87674 |
| 1722033300 | 1.42 | -0.19 | -11.80 | 1.5 | 1.5 | 1.22 | 974646 |
| 1721946900 | 1.61 | -0.09 | -5.29 | 1.73 | 1.74 | 1.61 | 9984 |
| 1721860500 | 1.7 | -0.05 | -2.86 | 1.71 | 1.7199 | 1.67 | 8609 |
| 1721774100 | 1.75 | 0.08 | 4.79 | 1.81 | 1.81 | 1.665 | 30593 |
| 1721687700 | 1.67 | -0.09 | -5.11 | 1.69 | 1.73 | 1.67 | 17653 |
| 1721428500 | 1.76 | 0 | 0.00 | 1.72 | 1.81 | 1.72 | 17603 |
| 1721342100 | 1.76 | 0.06 | 3.53 | 1.73 | 1.78 | 1.67 | 25617 |
| 1721255700 | 1.7 | -0.02 | -1.16 | 1.8 | 1.8 | 1.69 | 10500 |
| 1721169300 | 1.72 | -0.05 | -2.82 | 1.72 | 1.76 | 1.65 | 7020 |
| 1721082900 | 1.77 | 0.09 | 5.23 | 1.72 | 1.8 | 1.67 | 39728 |
| 1720823700 | 1.682 | 0.04 | 2.56 | 1.6399999 | 1.72 | 1.62 | 10412 |
| 1720737300 | 1.6399999 | 0.01 | 0.61 | 1.72 | 1.72 | 1.62 | 8188 |
| 1720650900 | 1.6299999 | -0.05 | -2.69 | 1.71 | 1.7599 | 1.62 | 11829 |
| 1720564500 | 1.675 | 0.01 | 0.30 | 1.78 | 1.78 | 1.65 | 5631 |
| 1720478100 | 1.67 | -0.08 | -4.30 | 1.72 | 1.82 | 1.6599 | 21939 |
| 1720218900 | 1.745 | -0.11 | -5.68 | 1.8 | 1.8 | 1.66 | 18525 |
| 1720040640 | 1.85 | 0.11 | 6.32 | 1.79 | 1.8599 | 1.76 | 7559 |
| 1719959700 | 1.74 | 0.05 | 2.96 | 1.8 | 1.8 | 1.71 | 5800 |
| 1719873300 | 1.69 | -0.21 | -11.05 | 1.87 | 1.87 | 1.6 | 21277 |
| 1719614100 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1719527700 | 1.9 | -0.04 | -2.06 | 2.0099999 | 2.02 | 1.9 | 10627 |
| 1719441300 | 1.94 | -0.09 | -4.43 | 2.0299999 | 2.0299999 | 1.88 | 11510 |
| 1719354900 | 2.0299999 | 0.06 | 3.05 | 2.07 | 2.07 | 1.96 | 11442 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
