Register for real-time alerts, custom portfolio, and market movers
AVGR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 3.9299 | 0.23 | 6.21% | 3.74 | 3.95 | 3.70 | 12,432 |
| Apr 24 2024 | 3.70 | 0.01 | 0.27% | 3.75 | 3.75 | 3.61 | 2,902 |
| Apr 23 2024 | 3.69 | -0.10 | -2.51% | 3.80 | 3.80 | 3.54 | 3,256 |
| Apr 22 2024 | 3.785 | -0.15 | -3.69% | 3.96 | 4.01 | 3.64 | 12,004 |
| Apr 19 2024 | 3.93 | 0.01 | 0.26% | 3.91 | 4.05 | 3.91 | 5,572 |
| Apr 18 2024 | 3.92 | 0.25 | 6.81% | 3.74 | 3.93 | 3.70 | 16,769 |
| Apr 17 2024 | 3.67 | 0.05 | 1.38% | 3.62 | 3.739 | 3.535 | 6,097 |
| Apr 16 2024 | 3.62 | -0.07 | -1.90% | 3.53 | 3.9502 | 3.42 | 17,231 |
| Apr 15 2024 | 3.69 | -0.60 | -13.89% | 4.25 | 4.25 | 3.60 | 30,314 |
| Apr 12 2024 | 4.285 | 0.02 | 0.35% | 4.25 | 4.3689 | 4.1209 | 34,219 |
| Apr 11 2024 | 4.27 | 0.60 | 16.35% | 3.67 | 4.30 | 3.67 | 49,058 |
| Apr 10 2024 | 3.67 | -0.08 | -2.19% | 3.65 | 3.94 | 3.62 | 13,569 |
| Apr 09 2024 | 3.7523 | 0.14 | 3.94% | 3.59 | 3.85 | 3.55 | 15,008 |
| Apr 08 2024 | 3.61 | -0.02 | -0.55% | 3.59 | 3.70 | 3.4519 | 5,440 |
| Apr 05 2024 | 3.63 | 0.38 | 11.69% | 3.31 | 3.63 | 3.21 | 31,178 |
| Apr 04 2024 | 3.25 | -0.09 | -2.76% | 3.35 | 3.4999 | 3.23 | 18,515 |
| Apr 03 2024 | 3.3424 | 0.25 | 8.17% | 3.07 | 3.3424 | 3.05 | 39,410 |
| Apr 02 2024 | 3.09 | 0.11 | 3.52% | 3.10 | 3.10 | 2.94 | 13,561 |
| Apr 01 2024 | 2.985 | -0.11 | -3.68% | 3.14 | 3.14 | 2.9239 | 12,627 |
| Mar 28 2024 | 3.099 | 0.16 | 5.41% | 3.04 | 3.27 | 2.93 | 31,750 |
| Mar 27 2024 | 2.94 | -0.01 | -0.17% | 3.01 | 3.01 | 2.9113 | 5,527 |
| Mar 26 2024 | 2.945 | 0.11 | 3.70% | 3.07 | 3.07 | 2.8771 | 4,401 |
| Mar 25 2024 | 2.84 | -0.10 | -3.40% | 2.85 | 2.95 | 2.82 | 16,371 |
| Mar 22 2024 | 2.94 | 0.02 | 0.68% | 2.93 | 3.03 | 2.8323 | 7,262 |
| Mar 21 2024 | 2.92 | -0.38 | -11.52% | 3.11 | 3.19 | 2.80 | 57,989 |
| Mar 20 2024 | 3.30 | 0.20 | 6.45% | 3.17 | 3.30 | 2.98 | 31,949 |
| Mar 19 2024 | 3.10 | 0.20 | 6.90% | 2.97 | 3.2116 | 2.905 | 17,248 |
| Mar 18 2024 | 2.90 | -0.01 | -0.34% | 3.04 | 3.07 | 2.8669 | 10,929 |
| Mar 15 2024 | 2.91 | 0.03 | 1.04% | 2.86 | 3.2494 | 2.8454 | 29,228 |
| Mar 14 2024 | 2.88 | -0.02 | -0.69% | 3.03 | 3.04 | 2.81 | 24,620 |
| Mar 13 2024 | 2.90 | -0.20 | -6.45% | 3.13 | 3.13 | 2.89 | 27,520 |
| Mar 12 2024 | 3.10 | -0.21 | -6.34% | 3.23 | 3.24 | 3.06 | 23,132 |
| Mar 11 2024 | 3.31 | -0.07 | -2.07% | 3.27 | 3.48 | 3.14 | 73,905 |
| Mar 08 2024 | 3.38 | 0.08 | 2.42% | 2.96 | 3.442 | 2.945 | 133,507 |
| Mar 07 2024 | 3.30 | -0.40 | -10.81% | 4.11 | 4.15 | 3.00 | 1,409,299 |
| Mar 06 2024 | 3.70 | 0.01 | 0.14% | 3.62 | 3.9126 | 3.62 | 6,041 |
| Mar 05 2024 | 3.695 | 0.07 | 1.79% | 3.61 | 3.7899 | 3.49 | 4,347 |
| Mar 04 2024 | 3.63 | -0.12 | -3.19% | 3.90 | 4.1283 | 3.52 | 25,953 |
| Mar 01 2024 | 3.7497 | 0.08 | 2.17% | 3.78 | 4.0299 | 3.70 | 21,358 |
| Feb 29 2024 | 3.67 | 0.01 | 0.27% | 3.71 | 4.00 | 3.6039 | 16,124 |
| Feb 28 2024 | 3.66 | 0.13 | 3.68% | 3.75 | 3.75 | 3.5337 | 6,250 |
| Feb 27 2024 | 3.53 | 0.08 | 2.32% | 3.40 | 3.74 | 3.3343 | 10,034 |
| Feb 26 2024 | 3.45 | 0.03 | 0.88% | 3.49 | 3.58 | 3.4201 | 30,268 |
| Feb 23 2024 | 3.42 | -0.14 | -3.93% | 3.65 | 3.76 | 3.42 | 27,991 |
| Feb 22 2024 | 3.56 | -0.69 | -16.24% | 4.22 | 4.37 | 3.53 | 76,718 |
| Feb 21 2024 | 4.25 | -1.20 | -22.00% | 4.25 | 4.92 | 4.03 | 213,789 |
| Feb 20 2024 | 5.4488 | 2.47 | 83.15% | 2.89 | 5.45 | 2.80 | 452,744 |
| Feb 16 2024 | 2.975 | -0.03 | -0.83% | 3.02 | 3.09 | 2.8702 | 7,492 |
| Feb 15 2024 | 3.00 | 0.04 | 1.35% | 3.06 | 3.06 | 2.895 | 3,461 |
| Feb 14 2024 | 2.96 | 0.01 | 0.34% | 2.91 | 3.0999 | 2.91 | 2,304 |
| Feb 13 2024 | 2.95 | -0.03 | -0.87% | 2.88 | 3.20 | 2.88 | 33,699 |
| Feb 12 2024 | 2.976 | 0.18 | 6.51% | 2.83 | 2.976 | 2.8123 | 16,795 |
| Feb 09 2024 | 2.7941 | 0.08 | 3.10% | 2.71 | 2.8399 | 2.71 | 4,079 |
| Feb 08 2024 | 2.71 | 0.04 | 1.69% | 2.61 | 2.78 | 2.61 | 2,320 |
| Feb 07 2024 | 2.665 | -0.03 | -0.93% | 2.62 | 2.7546 | 2.62 | 8,875 |
| Feb 06 2024 | 2.69 | 0.11 | 4.08% | 2.50 | 2.88 | 2.50 | 3,797 |
| Feb 05 2024 | 2.5846 | -0.02 | -0.59% | 2.50 | 2.59 | 2.50 | 12,714 |
| Feb 02 2024 | 2.60 | -0.09 | -3.35% | 2.62 | 2.66 | 2.57 | 8,220 |
| Feb 01 2024 | 2.69 | -0.11 | -3.93% | 2.75 | 2.90 | 2.6284 | 32,553 |
| Jan 31 2024 | 2.80 | -0.10 | -3.45% | 2.91 | 2.9341 | 2.7501 | 25,344 |
| Jan 30 2024 | 2.90 | -0.05 | -1.69% | 2.94 | 2.95 | 2.88 | 5,315 |
| Jan 29 2024 | 2.9499 | 0.08 | 2.78% | 2.95 | 2.95 | 2.88 | 5,558 |
