Avinger Inc (AVGR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -2.32558139535 | 1.72 | 1.81 | 1.65 | 19956 | 1.75524138 | CS |
| 4 | -0.28 | -14.2857142857 | 1.96 | 2.07 | 1.6 | 14079 | 1.77277501 | CS |
| 12 | -2.05 | -54.9597855228 | 3.73 | 4.15 | 1.59 | 18329 | 2.14140191 | CS |
| 26 | -1.05 | -38.4615384615 | 2.73 | 5.45 | 1.59 | 35400 | 3.29497527 | CS |
| 52 | -11.955 | -87.6787678768 | 13.635 | 14 | 1.59 | 525993 | 9.23614919 | CS |
| 156 | -13.47 | -88.9108910891 | 15.15 | 63 | 1.59 | 574237 | 10.04206205 | CS |
| 260 | -34.47 | -95.3526970954 | 36.15 | 63 | 1.59 | 2919064 | 13.52116072 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 1.76 | 0 | 0.00 | 1.72 | 1.81 | 1.72 | 17561 |
| 1721342100 | 1.76 | 0.06 | 3.53 | 1.73 | 1.78 | 1.67 | 25617 |
| 1721255700 | 1.7 | -0.02 | -1.16 | 1.79 | 1.8 | 1.69 | 9855 |
| 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 | -0.17 | -9.14 | 1.87 | 1.87 | 1.6 | 21277 |
| 1719614100 | 1.86 | -0.04 | -2.11 | 1.92 | 1.92 | 1.82 | 5393 |
| 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 |
| 1719268500 | 1.97 | 0.01 | 0.51 | 1.96 | 2.06 | 1.96 | 17583 |
| 1719009300 | 1.96 | 0.05 | 2.62 | 1.98 | 1.98 | 1.85 | 33755 |
| 1718922900 | 1.91 | 0.05 | 2.69 | 1.84 | 1.94 | 1.835 | 9997 |
| 1718750100 | 1.86 | 0.09 | 5.08 | 1.95 | 2.07 | 1.86 | 39279 |
| 1718663700 | 1.77 | 0.03 | 1.72 | 1.8 | 1.9 | 1.68 | 31282 |
| 1718404500 | 1.74 | 0.08 | 4.82 | 1.66 | 1.7499 | 1.59 | 46938 |
| 1718318100 | 1.66 | 0.05 | 3.43 | 1.65 | 1.74 | 1.65 | 13401 |
| 1718231700 | 1.605 | -0.32 | -16.41 | 1.59 | 1.6499 | 1.59 | 52764 |
| 1718145300 | 1.92 | -0.05 | -2.29 | 1.97 | 2.081 | 1.9 | 9763 |
| 1718058900 | 1.965 | 0.01 | 0.27 | 1.98 | 2.09 | 1.95 | 12437 |
| 1717799700 | 1.9598 | 0.02 | 1.02 | 1.96 | 2.0499 | 1.95 | 21809 |
| 1717713300 | 1.94 | -0.09 | -4.43 | 1.97 | 2.0337 | 1.75 | 31292 |
| 1717626900 | 2.0299999 | 0.14 | 7.41 | 1.99 | 2.1299 | 1.92 | 29385 |
| 1717540500 | 1.89 | -0.23 | -10.85 | 2.22 | 2.22 | 1.89 | 60197 |
| 1717454100 | 2.12 | -0.03 | -1.17 | 2.13 | 2.4251999 | 2.08 | 26331 |
| 1717194900 | 2.145 | -0 | -0.23 | 2.09 | 2.225 | 2.06 | 22571 |
| 1717108500 | 2.1499 | 0.09 | 4.36 | 2.07 | 2.23 | 2.05 | 15414 |
| 1717022100 | 2.06 | -0.21 | -9.25 | 2.2799999 | 2.35 | 2.05 | 83381 |
| 1716935700 | 2.27 | -0.33 | -12.69 | 2.6 | 2.65 | 2.27 | 64096 |
| 1716590100 | 2.6 | -0.23 | -7.96 | 2.9 | 2.967 | 2.6 | 28459 |
| 1716503700 | 2.825 | -0.13 | -4.24 | 2.95 | 3 | 2.7803 | 15990 |
| 1716417300 | 2.95 | 0 | 0.00 | 2.99 | 3.04 | 2.95 | 5762 |
| 1716330900 | 2.95 | -0.1 | -3.28 | 3.2 | 3.2 | 2.95 | 11385 |
| 1716244500 | 3.05 | -0.53 | -14.80 | 3.46 | 3.5 | 3.0301 | 12248 |
| 1715985300 | 3.58 | -0.14 | -3.76 | 3.71 | 3.72 | 3.4569 | 6187 |
| 1715898900 | 3.7199 | -0.12 | -3.13 | 3.86 | 3.86 | 3.46 | 9865 |
| 1715812500 | 3.84 | -0.01 | -0.26 | 3.9 | 3.987 | 3.8208 | 11875 |
| 1715726100 | 3.85 | -0.08 | -1.91 | 3.99 | 4.05 | 3.7 | 10581 |
| 1715639700 | 3.925 | 0.13 | 3.35 | 3.82 | 4.15 | 3.79 | 17293 |
| 1715380500 | 3.7978 | -0.06 | -1.50 | 3.83 | 3.91 | 3.6 | 6418 |
| 1715294100 | 3.8555 | 0.02 | 0.52 | 3.76 | 3.9 | 3.76 | 3042 |
| 1715207700 | 3.8357 | 0.08 | 2.01 | 3.92 | 3.92 | 3.76 | 1002 |
| 1715121300 | 3.76 | -0.05 | -1.31 | 3.9 | 3.92 | 3.74 | 1743 |
| 1715034900 | 3.81 | -0.09 | -2.31 | 3.78 | 3.94 | 3.78 | 5129 |
| 1714775700 | 3.9 | 0.06 | 1.56 | 3.85 | 3.9 | 3.73 | 10221 |
| 1714689300 | 3.84 | 0.16 | 4.34 | 3.69 | 3.84 | 3.5923 | 4837 |
| 1714602900 | 3.6801 | -0.06 | -1.60 | 3.7 | 3.9 | 3.6801 | 3866 |
| 1714516500 | 3.74 | -0.03 | -0.80 | 3.72 | 3.91 | 3.54 | 5875 |
| 1714430100 | 3.77 | 0.04 | 1.07 | 3.73 | 3.7796 | 3.73 | 1373 |
| 1714170900 | 3.7301 | -0.2 | -5.08 | 3.88 | 3.89 | 3.66 | 6018 |
| 1714084500 | 3.9299 | 0.23 | 6.21 | 3.7248 | 3.95 | 3.7248 | 12047 |
| 1713998100 | 3.7 | 0.01 | 0.27 | 3.75 | 3.75 | 3.61 | 2902 |
| 1713911700 | 3.69 | -0.1 | -2.51 | 3.8 | 3.8 | 3.54 | 3256 |
| 1713825300 | 3.785 | -0.15 | -3.69 | 3.96 | 4.01 | 3.64 | 12004 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
