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 | -0.0285 | -4.67980295567 | 0.609 | 0.639882 | 0.5254 | 238045 | 0.57444746 | CS |
| 4 | -0.6298 | -52.0366851194 | 1.2103 | 1.22 | 0.5 | 1205818 | 0.78324081 | CS |
| 12 | -0.2296 | -28.3421799778 | 0.8101 | 1.93 | 0.39 | 2581420 | 1.30689743 | CS |
| 26 | -1.1095 | -65.650887574 | 1.69 | 1.93 | 0.39 | 1242071 | 1.29385482 | CS |
| 52 | -2.2895 | -79.7735191638 | 2.87 | 5.45 | 0.39 | 638899 | 1.34935335 | CS |
| 156 | -3.3195 | -85.1153846154 | 3.9 | 63 | 0.39 | 515681 | 6.64235233 | CS |
| 260 | -15.1695 | -96.3142857143 | 15.75 | 63 | 0.39 | 3017549 | 12.95477877 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 0.589 | 0.0190001 | 3.33 | 0.5709999 | 0.6099 | 0.5622 | 112801 |
| 1737675300 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1737588900 | 0.5699999 | 0.0097999 | 1.75 | 0.5568 | 0.5977 | 0.5276 | 247918 |
| 1737502500 | 0.5602 | -0.0398 | -6.63 | 0.585 | 0.607999 | 0.5254 | 280506 |
| 1737156900 | 0.6 | 0.0101 | 1.71 | 0.609 | 0.6398819 | 0.5709999 | 194598 |
| 1737070500 | 0.5899 | 0.0024 | 0.41 | 0.606 | 0.61 | 0.5611 | 175211 |
| 1736984100 | 0.5875 | -0.0129 | -2.15 | 0.5699999 | 0.595 | 0.5511 | 320166 |
| 1736897700 | 0.6004 | -0.2027 | -25.24 | 0.63 | 0.6549 | 0.5628 | 1290784 |
| 1736811300 | 0.8031 | 0.24 | 42.62 | 0.5657 | 0.825 | 0.5 | 9727279 |
| 1736552100 | 0.5631 | -0.0459 | -7.54 | 0.6096 | 0.615 | 0.5513 | 303296 |
| 1736379300 | 0.609 | -0.1098 | -15.28 | 0.7097 | 0.7097 | 0.5602 | 631722 |
| 1736292900 | 0.7188 | -0.0512 | -6.65 | 0.754 | 0.779877 | 0.7006 | 350085 |
| 1736206500 | 0.77 | -0.0416 | -5.13 | 0.8088 | 0.86 | 0.747 | 487743 |
| 1735947300 | 0.8116 | -0.0164 | -1.98 | 0.8199999 | 0.8599 | 0.792 | 378270 |
| 1735860900 | 0.828 | 0.0100001 | 1.22 | 0.825 | 0.8799 | 0.7808 | 609978 |
| 1735688100 | 0.8179999 | -0.0034 | -0.41 | 0.98 | 0.9812 | 0.772 | 984869 |
| 1735601700 | 0.8214 | -0.1436 | -14.88 | 0.9 | 0.9199 | 0.745 | 1421286 |
| 1735342500 | 0.965 | -0.315 | -24.61 | 1.19 | 1.22 | 0.9533 | 2040236 |
| 1735256100 | 1.28 | -0.17 | -11.72 | 1.26 | 1.54 | 1.11 | 4823234 |
| 1735077840 | 1.45 | 0.81 | 125.72 | 1.6399999 | 1.93 | 1.01 | 107527797 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
