Avinger Historical Data - AVGR

AVGR Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 0.32469 -0.00461 -1.4% 0.3318 0.3349 0.312 1,072,240
May 26 2020 0.3293 -0.0107 -3.15% 0.33 0.34 0.323 1,599,964
May 25 2020 0.34 0.00 +0.00% 0.3595 0.3595 0.325 0
May 22 2020 0.34 -0.0195 -5.42% 0.3595 0.3595 0.325 1,891,310
May 21 2020 0.3595 0.0195 5.74% 0.35 0.3899 0.3315 4,926,380
May 20 2020 0.34 0.0429 14.44% 0.321 0.355 0.303 5,578,845
May 19 2020 0.2971 -0.0029 -0.97% 0.30 0.3095 0.29 1,307,012
May 18 2020 0.30 0.0093 3.2% 0.31 0.31 0.26 1,984,568
May 15 2020 0.290701 0.0057 2.0% 0.29 0.3025 0.27 1,545,684
May 14 2020 0.285 -0.0206 -6.74% 0.2799 0.3098 0.2536 3,019,234
May 13 2020 0.3056 -0.0074 -2.36% 0.315 0.329 0.28 3,117,030
May 12 2020 0.313 -0.013 -3.99% 0.3267 0.33 0.2951 3,041,561
May 11 2020 0.326 -0.0038 -1.15% 0.3348 0.343 0.32 2,379,943
May 08 2020 0.3298 0.0151 4.8% 0.32 0.3433 0.315 3,677,229
May 07 2020 0.3147 0.011 3.62% 0.3174 0.33 0.30 2,720,242
May 06 2020 0.3037 0.0162 5.63% 0.29 0.3187 0.281 4,376,477
May 05 2020 0.2875 -0.0055 -1.88% 0.292 0.304 0.28 3,545,594
May 04 2020 0.293 0.004 1.38% 0.299 0.3097 0.275 3,876,787
May 01 2020 0.289 0.011 3.96% 0.291 0.315 0.276 4,461,753
Apr 30 2020 0.278 -0.007 -2.46% 0.273 0.285 0.26 4,467,044
Apr 29 2020 0.285 -0.0099 -3.36% 0.2849 0.30 0.27 7,669,867
Apr 28 2020 0.2949 -0.0415 -12.34% 0.2415 0.3101 0.24 23,880,604
Apr 27 2020 0.3364 -0.0237 -6.58% 0.4189 0.4189 0.3232 2,202,168
Apr 24 2020 0.3601 -0.0422 -10.49% 0.412 0.4299 0.36 690,577
Apr 23 2020 0.4023 0.0134 3.45% 0.3975 0.4128 0.39 357,986
Apr 22 2020 0.3889 -0.0061 -1.54% 0.4019 0.4099 0.3807 193,142
Apr 21 2020 0.395 -0.005 -1.25% 0.42 0.4948 0.388 272,594
Apr 20 2020 0.40 -0.0125 -3.03% 0.4123 0.4399 0.3916 197,668
Apr 17 2020 0.4125 -0.051 -11.0% 0.45 0.45 0.3901 506,846
Apr 16 2020 0.4635 0.0337 7.84% 0.4299 0.47 0.4167 233,378
Apr 15 2020 0.4298 0.0296 7.4% 0.41 0.4299 0.388 264,590
Apr 14 2020 0.4002 -0.0082 -2.01% 0.40 0.41 0.381 261,261
Apr 13 2020 0.4084 -0.0066 -1.59% 0.4305 0.44 0.39 188,900
Apr 10 2020 0.415 0.00 +0.00% 0.43 0.44 0.3951 0
Apr 09 2020 0.415 -0.015 -3.49% 0.43 0.44 0.3951 448,494
Apr 08 2020 0.43 -0.07863 -15.46% 0.5075 0.52 0.41 972,867
Apr 07 2020 0.508626 0.00823 1.64% 0.50 0.5299 0.4775 97,638
Apr 06 2020 0.5004 0.0111 2.27% 0.50 0.5468 0.4588 337,584
Apr 03 2020 0.4893 0.0394 8.76% 0.56 0.56 0.4258 424,322
Apr 02 2020 0.4499 0.0319 7.63% 0.4305 0.4659 0.41 336,410
Apr 01 2020 0.418 -0.0116 -2.7% 0.4374 0.465 0.4101 59,404
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
Feb 28 2020 0.6103 0.09505 18.45% 0.54 0.62 0.513 353,145


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.