Avinger Historical Data - AVGR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Avinger Inc AVGR NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00815 1.96% 0.42315 0.4101 0.465 0.4374 0.415 11:22:08
more quote information »

AVGR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.420.52640.39990.459816232,6950.003150.75%
1 Month0.620.670.30030.4566526247,134-0.19685-31.75%
3 Months1.221.32030.30030.6419971349,940-0.79685-65.32%
6 Months0.851.630.30030.953544357,933-0.42685-50.22%
1 Year10.2013.700.30035.571,160,725-9.78-95.85%
3 Years18.5075.000.30037.061,459,880-18.08-97.71%
5 Years111.30251.100.300311.46945,264-110.88-99.62%

AVGR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 0.4296 -0.0104 -2.36% 0.459 0.4673 0.4101 136,454
Mar 30 2020 0.44 -0.0199 -4.33% 0.43 0.48 0.4201 130,363
Mar 27 2020 0.4599 -0.0154 -3.24% 0.50 0.52 0.45 117,206
Mar 26 2020 0.4753 0.0132 2.86% 0.5106 0.5264 0.4312 332,180
Mar 25 2020 0.4621 0.0531 12.98% 0.42 0.4999 0.3999 339,983
Mar 24 2020 0.409 0.0254 6.62% 0.40 0.41 0.37 146,639
Mar 23 2020 0.3836 -0.0014 -0.36% 0.40 0.40 0.36 79,968
Mar 20 2020 0.385 0.034 9.69% 0.352 0.40 0.33 178,230
Mar 19 2020 0.351 0.029 9.01% 0.33 0.3933 0.3003 272,465
Mar 18 2020 0.322 -0.0779 -19.48% 0.3962 0.41 0.31 228,084
Mar 17 2020 0.3999 -0.01 -2.44% 0.41 0.41 0.3744 136,183
Mar 16 2020 0.4099 0.029 7.61% 0.37 0.42 0.3003 163,236
Mar 13 2020 0.3809 0.0102 2.75% 0.41 0.4195 0.37 127,380
Mar 12 2020 0.3707 -0.056 -13.12% 0.327 0.4531 0.3155 417,282
Mar 11 2020 0.4267 -0.0312 -6.81% 0.45 0.4602 0.4005 245,977
Mar 10 2020 0.4579 -0.0061 -1.31% 0.4961 0.51 0.4505 178,556
Mar 09 2020 0.464 -0.0698 -13.08% 0.52 0.533 0.4505 543,090
Mar 06 2020 0.5338 -0.1352 -20.21% 0.62 0.6399 0.517 478,313
Mar 05 2020 0.669 0.08515 14.59% 0.584 0.67 0.55 372,514
Mar 04 2020 0.583846 0.00425 0.73% 0.62 0.62 0.5308 225,720
Mar 03 2020 0.5796 -0.0296 -4.86% 0.608 0.6319 0.5608 215,935
Mar 02 2020 0.6092 -0.0011 -0.18% 0.63 0.66 0.5805 133,230
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.