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
0.0215 7.2% 0.32 19:54:09
Open Price Low Price High Price Close Price Previous Close
0.2947 0.29 0.3499 0.3102 0.2985
more quote information »

AVGR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.3090.34990.270.29359235,092,9490.0113.56%
1 Month0.240.34990.230.28396224,031,9380.0833.33%
3 Months0.41620.580.21390.32670865,510,320-0.0962-23.11%
6 Months0.380.76850.21390.44560727,860,788-0.06-15.79%
1 Year1.451.540.21390.43984414,487,367-1.13-77.93%
3 Years2.47975.000.21393.602,634,257-2.16-87.09%
5 Years181.60251.100.21395.581,835,154-181.28-99.82%

AVGR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2020 0.3102 0.0117 3.92% 0.2947 0.3499 0.29 12,669,555
Dec 01 2020 0.2985 0.0055 1.88% 0.30 0.322 0.29 9,557,924
Nov 30 2020 0.293 0.008 2.81% 0.276 0.2964 0.27 4,656,902
Nov 27 2020 0.285 -0.0026 -0.9% 0.283 0.2925 0.275 2,790,044
Nov 25 2020 0.2876 -0.0092 -3.1% 0.309 0.309 0.281 3,366,924
Nov 24 2020 0.2968 -0.0132 -4.26% 0.3151 0.3199 0.2912 3,511,510
Nov 23 2020 0.31 0.0152 5.16% 0.295 0.3185 0.285 3,055,451
Nov 20 2020 0.2948 -0.0082 -2.71% 0.3137 0.3201 0.28 4,437,398
Nov 19 2020 0.303 0.0187 6.58% 0.285 0.339 0.2802 15,511,661
Nov 18 2020 0.2843 0.0079 2.86% 0.28 0.2857 0.27 1,921,823
Nov 17 2020 0.2764 0.0079 2.94% 0.278 0.2802 0.2633 2,089,444
Nov 16 2020 0.2685 0.001 0.37% 0.2685 0.27 0.2625 1,465,004
Nov 13 2020 0.2675 0.008 3.08% 0.262 0.276 0.255 2,338,625
Nov 12 2020 0.2595 -0.0035 -1.33% 0.258 0.2629 0.253 2,134,288
Nov 11 2020 0.263 -0.0093 -3.42% 0.277 0.285 0.253 3,358,996
Nov 10 2020 0.2723 0.0137 5.3% 0.27 0.2928 0.258 5,813,254
Nov 09 2020 0.2586 0.0116 4.7% 0.27 0.2798 0.2531 2,718,649
Nov 06 2020 0.247 0.0064 2.66% 0.236 0.2628 0.2351 3,401,916
Nov 05 2020 0.2406 0.0066 2.82% 0.238 0.2451 0.2301 3,162,401
Nov 04 2020 0.234 0.004 1.74% 0.24 0.245 0.23 1,314,610
Nov 03 2020 0.23 0.0051 2.27% 0.2395 0.2456 0.23 3,257,492
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.