Avinger Inc (AVGR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5257 | 328.602196855 | 0.4643 | 2.58 | 0.4156 | 936982 | 0.61272635 | CS |
| 4 | 1.14 | 134.117647059 | 0.85 | 2.58 | 0.39 | 372167 | 0.62562686 | CS |
| 12 | 1.04 | 109.473684211 | 0.95 | 2.58 | 0.39 | 199247 | 0.78341035 | CS |
| 26 | 0.03 | 1.5306122449 | 1.96 | 2.58 | 0.39 | 186956 | 1.01290814 | CS |
| 52 | -0.71 | -26.2962962963 | 2.7 | 5.45 | 0.39 | 113051 | 1.3807464 | CS |
| 156 | -5.96 | -74.9685534591 | 7.95 | 63 | 0.39 | 410636 | 8.76663886 | CS |
| 260 | -17.66 | -89.8727735369 | 19.65 | 63 | 0.39 | 2909001 | 13.373067 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 0.6424 | 0.1598 | 33.11 | 0.4795 | 0.7369 | 0.45 | 1381719 |
| 1734737700 | 0.4826 | -0.2335 | -32.61 | 0.6292 | 0.6292 | 0.48 | 541939 |
| 1734651300 | 0.7161 | 0.2258 | 46.05 | 0.49 | 0.7488 | 0.455 | 1564085 |
| 1734564900 | 0.4903 | -0.017 | -3.35 | 0.4987 | 0.5375 | 0.45 | 170973 |
| 1734478500 | 0.5073 | 0.0303 | 6.35 | 0.4643 | 0.59 | 0.4156 | 1079661 |
| 1734392100 | 0.477 | -0.1539 | -24.39 | 0.62 | 0.646 | 0.4678 | 146628 |
| 1734132900 | 0.6309 | -0.008 | -1.25 | 0.5941 | 0.73 | 0.5941 | 338419 |
| 1734046500 | 0.6389 | -0.1811 | -22.09 | 0.4499 | 0.64 | 0.39 | 1642709 |
| 1733960100 | 0.8199999 | -0.0001 | -0.01 | 0.83 | 0.8399 | 0.8199999 | 59154 |
| 1733873700 | 0.8201 | -0.0199 | -2.37 | 0.8375 | 0.847 | 0.8 | 42283 |
| 1733787300 | 0.84 | 0.0249 | 3.05 | 0.8199999 | 0.85 | 0.78 | 53057 |
| 1733528100 | 0.8151 | 0.0051 | 0.63 | 0.8095 | 0.83 | 0.7874 | 23660 |
| 1733441700 | 0.81 | 0.008 | 1.00 | 0.8296 | 0.8296 | 0.8 | 3855 |
| 1733355300 | 0.802 | -0.0081 | -1.00 | 0.8 | 0.824 | 0.78 | 24552 |
| 1733268900 | 0.8101 | -0.0225 | -2.70 | 0.8 | 0.8266 | 0.79205 | 22647 |
| 1733182500 | 0.8326 | -0.0074 | -0.88 | 0.8478 | 0.85 | 0.8 | 16917 |
| 1732917840 | 0.84 | 0.0078501 | 0.94 | 0.81 | 0.84 | 0.81 | 14313 |
| 1732750500 | 0.8321499 | 0.0021499 | 0.26 | 0.8308 | 0.84 | 0.825 | 10061 |
| 1732664100 | 0.83 | 0.03 | 3.75 | 0.8413 | 0.85 | 0.8201 | 30910 |
| 1732577700 | 0.8 | -0.029 | -3.50 | 0.84 | 0.8473 | 0.7924 | 29978 |
| 1732318500 | 0.829 | 0.04 | 5.07 | 0.8 | 0.832999 | 0.78 | 31144 |
| 1732232100 | 0.789 | 0.0348 | 4.61 | 0.799 | 0.806743 | 0.7647 | 11380 |
| 1732145700 | 0.7542 | -0.0248 | -3.18 | 0.78 | 0.78 | 0.75 | 15679 |
| 1732059300 | 0.779 | -0.001 | -0.13 | 0.78 | 0.78 | 0.75 | 26546 |
| 1731972900 | 0.78 | -0.01 | -1.27 | 0.8199999 | 0.8295 | 0.703 | 27803 |
| 1731713700 | 0.79 | -0.02 | -2.47 | 0.81 | 0.86 | 0.7653 | 54057 |
| 1731627300 | 0.81 | -0.01 | -1.22 | 0.83 | 0.8442 | 0.8001 | 14558 |
| 1731540900 | 0.8199999 | -0.02 | -2.38 | 0.84 | 0.8498 | 0.8003 | 11555 |
| 1731454500 | 0.84 | -0.005 | -0.59 | 0.85 | 0.85 | 0.825 | 32596 |
| 1731368100 | 0.845 | 0.0154 | 1.86 | 0.845 | 0.845 | 0.8199999 | 25885 |
| 1731108900 | 0.8296 | 0.0186 | 2.29 | 0.81 | 0.84 | 0.78 | 114564 |
| 1731022500 | 0.811 | -0.0242 | -2.90 | 0.849 | 0.849 | 0.79 | 39171 |
| 1730936100 | 0.8352 | -0.0036 | -0.43 | 0.8287 | 0.85 | 0.8003 | 60793 |
| 1730849700 | 0.8388 | 0.0488 | 6.18 | 0.78 | 0.849899 | 0.77 | 80083 |
| 1730763300 | 0.79 | 0.01 | 1.28 | 0.78 | 0.79 | 0.7625 | 42101 |
| 1730500500 | 0.78 | 0 | 0.00 | 0.8101 | 0.8101 | 0.771 | 79430 |
| 1730414100 | 0.78 | -0.05 | -6.02 | 0.8023 | 0.823 | 0.7772 | 62947 |
| 1730327700 | 0.83 | -0.0001 | -0.01 | 0.8199999 | 0.840827 | 0.8 | 39825 |
| 1730241300 | 0.8300999 | 0.0101 | 1.23 | 0.83 | 0.85 | 0.83 | 93186 |
| 1730154900 | 0.8199999 | -0.01 | -1.20 | 0.83 | 0.8579 | 0.81 | 70939 |
| 1729895700 | 0.83 | -0.0354 | -4.09 | 0.87 | 0.87 | 0.83 | 59344 |
| 1729809300 | 0.8654 | -0.0296 | -3.31 | 0.895 | 0.895 | 0.83 | 85642 |
| 1729722900 | 0.895 | -0.003 | -0.33 | 0.8615 | 0.9 | 0.8615 | 41311 |
| 1729636500 | 0.898 | -0.015 | -1.64 | 0.9385 | 0.9385 | 0.8601 | 69196 |
| 1729550100 | 0.913 | -0.037 | -3.89 | 0.9375 | 0.95 | 0.76 | 124255 |
| 1729290900 | 0.95 | -0.0191 | -1.97 | 1.01 | 1.01 | 0.92 | 71151 |
| 1729204500 | 0.9691 | 0.065546 | 7.25 | 0.95 | 0.98 | 0.91 | 135918 |
| 1729118100 | 0.903554 | 0.062154 | 7.39 | 0.84 | 0.928 | 0.84 | 262233 |
| 1729031700 | 0.8414 | -0.0189 | -2.20 | 0.872 | 0.88499 | 0.8413 | 53055 |
| 1728945300 | 0.8603 | 0.0034 | 0.40 | 0.86 | 0.8977 | 0.8539 | 24509 |
| 1728686100 | 0.8569 | -0.0178 | -2.03 | 0.884 | 0.89 | 0.8413 | 66260 |
| 1728599700 | 0.8747 | -0.0193 | -2.16 | 0.9125 | 0.9125 | 0.84 | 70341 |
| 1728513300 | 0.894 | -0.023001 | -2.51 | 0.94 | 0.94 | 0.8508 | 109402 |
| 1728426900 | 0.917001 | -0.062999 | -6.43 | 0.9606 | 0.9894 | 0.832 | 178475 |
| 1728340500 | 0.98 | -0.03 | -2.97 | 1.01 | 1.01 | 0.95 | 133549 |
| 1728081300 | 1.01 | -0.28 | -21.71 | 1.1 | 1.15 | 1.01 | 670417 |
| 1727994900 | 1.29 | 0.25 | 24.04 | 1.08 | 1.335 | 1.04 | 1393329 |
| 1727908500 | 1.04 | 0.07 | 7.47 | 0.975 | 1.082 | 0.975 | 134838 |
| 1727822100 | 0.9677 | 0.0177 | 1.86 | 0.95 | 0.99 | 0.93 | 98865 |
| 1727735700 | 0.95 | -0.0347 | -3.52 | 0.9934 | 0.9944 | 0.9401 | 55795 |
| 1727476500 | 0.9847 | 0.0147 | 1.52 | 0.978 | 0.99 | 0.93 | 59708 |
| 1727390100 | 0.97 | -0.03 | -3.00 | 0.9951 | 1.01 | 0.9551 | 40324 |
| 1727303700 | 1 | 0.0468 | 4.91 | 0.9413 | 1.02 | 0.9305 | 55374 |
| 1727217300 | 0.9532 | 0.0227 | 2.44 | 0.94 | 0.969001 | 0.93 | 34602 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
