Avinger Historical Data - AVGR

AVGR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 1.00 -0.07 -6.54% 1.05 1.1296 1.00 180,204
Jan 23 2020 1.07 -0.05 -4.46% 1.14 1.19 1.02 203,062
Jan 22 2020 1.12 -0.09 -7.44% 1.21 1.2104 1.12 134,858
Jan 21 2020 1.21 0.07 6.14% 1.14 1.26 1.1385 273,073
Jan 20 2020 1.14 0.00 +0.00% 1.07 1.19 1.07 0
Jan 17 2020 1.14 0.07 6.54% 1.07 1.19 1.07 132,776
Jan 16 2020 1.07 0.02 1.9% 1.08 1.09 1.03 159,073
Jan 15 2020 1.05 -0.03 -2.78% 1.06 1.078 1.05 218,593
Jan 14 2020 1.08 -0.11 -8.86% 1.07 1.15 0.90 436,620
Jan 13 2020 1.185 -0.02 -1.25% 1.18 1.23 1.16 127,677
Jan 10 2020 1.20 -0.03 -2.44% 1.23 1.27 1.195 95,941
Jan 09 2020 1.23 -0.02 -1.6% 1.27 1.3203 1.2201 133,505
Jan 08 2020 1.25 0.03 2.46% 1.22 1.29 1.21 70,900
Jan 07 2020 1.22 0.00 0.0% 1.22 1.27 1.1901 68,073
Jan 06 2020 1.22 0.05 4.27% 1.18 1.23 1.1732 101,599
Jan 03 2020 1.17 -0.02 -1.68% 1.19 1.19 1.15 51,382
Jan 02 2020 1.19 0.05 4.39% 1.17 1.22 1.11 135,968
Jan 01 2020 1.14 0.00 +0.00% 1.13 1.21 1.13 0
Dec 31 2019 1.14 0.01 0.88% 1.13 1.21 1.13 109,480
Dec 30 2019 1.13 -0.01 -0.88% 1.15 1.15 1.13 116,637
Dec 27 2019 1.14 -0.10 -8.06% 1.21 1.2499 1.06 312,951
Dec 26 2019 1.24 0.02 1.64% 1.30 1.30 1.19 133,268
Dec 25 2019 1.22 0.00 +0.00% 1.31 1.32 1.20 0
Dec 24 2019 1.22 -0.09 -6.58% 1.31 1.32 1.20 83,077
Dec 23 2019 1.3059 0.02 1.23% 1.29 1.3258 1.26 75,729
Dec 20 2019 1.29 0.08 6.61% 1.20 1.29 1.20 99,353
Dec 19 2019 1.21 -0.05 -3.97% 1.23 1.30 1.17 54,387
Dec 18 2019 1.26 0.06 5.0% 1.24 1.2932 1.15 133,454
Dec 17 2019 1.20 0.00 0.0% 1.17 1.42 1.14 160,013
Dec 16 2019 1.20 -0.06 -4.76% 1.22 1.25 1.13 247,232
Dec 13 2019 1.26 -0.03 -2.33% 1.27 1.2882 1.20 65,870
Dec 12 2019 1.29 -0.03 -2.27% 1.32 1.36 1.22 169,279
Dec 11 2019 1.32 -0.03 -1.86% 1.33 1.3399 1.28 67,333
Dec 10 2019 1.345 -0.06 -3.93% 1.34 1.40 1.26 147,611
Dec 09 2019 1.40 -0.02 -1.41% 1.44 1.44 1.33 142,613
Dec 06 2019 1.42 -0.01 -0.7% 1.40 1.48 1.37 113,214
Dec 05 2019 1.43 -0.07 -4.67% 1.50 1.51 1.41 112,353
Dec 04 2019 1.50 0.16 11.94% 1.34 1.54 1.3302 230,311
Dec 03 2019 1.34 -0.07 -5.25% 1.33 1.48 1.32 123,536
Dec 02 2019 1.4142 -0.10 -6.34% 1.45 1.48 1.35 294,218
Nov 29 2019 1.51 0.00 +0.00% 1.54 1.55 1.50 0
Nov 29 2019 1.51 -0.04 -2.58% 1.54 1.55 1.50 77,438
Nov 28 2019 1.55 0.00 +0.00% 1.43 1.55 1.43 0
Nov 27 2019 1.55 0.09 6.16% 1.43 1.55 1.43 257,632
Nov 26 2019 1.46 -0.05 -3.31% 1.55 1.55 1.42 213,030
Nov 25 2019 1.51 0.04 2.72% 1.43 1.55 1.39 240,069
Nov 22 2019 1.47 0.02 1.38% 1.47 1.53 1.33 396,702
Nov 21 2019 1.45 0.08 5.84% 1.35 1.63 1.28 1,004,463
Nov 20 2019 1.37 0.09 7.03% 1.26 1.40 1.12 970,568
Nov 19 2019 1.28 0.26 25.49% 1.07 1.32 1.00 1,203,962
Nov 18 2019 1.02 0.09 9.1% 0.95 1.03 0.9349 344,121
Nov 15 2019 0.934899 0.045 5.06% 0.9134 0.94 0.882 187,938
Nov 14 2019 0.8899 -0.0946 -9.61% 0.9616 0.9616 0.8651 555,317
Nov 13 2019 0.9845 0.0045 0.46% 0.9602 1.02 0.9311 353,856
Nov 12 2019 0.98 -0.05 -4.85% 1.03 1.07 0.96 320,736
Nov 11 2019 1.03 -0.06 -5.5% 1.09 1.10 0.919309 418,308
Nov 08 2019 1.09 0.04 3.81% 1.06 1.14 1.05 212,993
Nov 07 2019 1.05 -0.12 -10.26% 1.17 1.18 1.05 359,239
Nov 06 2019 1.17 -0.25 -17.61% 1.35 1.35 1.04 1,137,581
Nov 05 2019 1.42 0.00 -0.26% 1.42 1.48 1.38 466,516
Nov 04 2019 1.4237 0.10 7.86% 1.36 1.47 1.32 513,164
Nov 01 2019 1.32 0.00 +0.00% 1.28 1.3406 1.27 0
Nov 01 2019 1.32 0.06 4.77% 1.28 1.3406 1.27 229,447
Oct 31 2019 1.2599 -0.09 -6.67% 1.35 1.35 1.2138 342,252
Oct 30 2019 1.35 0.09 7.14% 1.27 1.36 1.25 515,051
Oct 29 2019 1.26 -0.23 -15.44% 1.45 1.47 1.26 995,488
Oct 28 2019 1.49 0.36 31.86% 1.15 1.55 1.10 2,616,839


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.