Advertisement
U.S. markets close in 4 hours 46 minutes

Avinger, Inc. (AVGR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
2.9509-0.0391 (-1.31%)
As of 10:44AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20242.93002.95092.93002.95092.9509916
Mar 27, 20243.01003.01002.91102.94002.94005,500
Mar 26, 20243.07003.07002.87702.94502.94504,400
Mar 25, 20242.85002.95002.82002.84002.840016,400
Mar 22, 20242.93003.03002.83202.94002.94007,300
Mar 21, 20243.11003.19002.80002.92002.920058,000
Mar 20, 20243.17003.30003.07803.30003.300033,100
Mar 19, 20242.90503.21202.90503.10003.100017,200
Mar 18, 20243.03003.07002.86702.90002.900010,900
Mar 15, 20242.86003.24902.84502.91002.910029,200
Mar 14, 20243.03003.03002.81002.88002.880024,600
Mar 13, 20243.10003.10002.89002.90002.900027,500
Mar 12, 20243.22003.23603.06003.10003.100023,100
Mar 11, 20243.27003.48003.14003.31003.310073,900
Mar 08, 20242.96003.44202.94503.38003.3800133,500
Mar 07, 20244.11004.15003.00003.30003.30001,410,100
Mar 06, 20243.62003.91303.62003.70003.700061,400
Mar 05, 20243.61003.79003.61003.69503.69504,300
Mar 04, 20243.90004.12803.52003.63003.630026,000
Mar 01, 20243.78004.03003.70003.75003.750021,400
Feb 29, 20243.71004.00003.60403.67003.670016,100
Feb 28, 20243.75003.75003.53403.66003.66006,200
Feb 27, 20243.33403.74003.33403.53003.530010,000
Feb 26, 20243.49003.58003.42003.45003.450030,200
Feb 23, 20243.65003.76003.42003.42003.420028,000
Feb 22, 20244.22004.37003.53003.56003.560077,800
Feb 21, 20244.25004.92004.03004.25004.2500214,200
Feb 20, 20242.89005.45002.80005.44905.4490463,200
Feb 16, 20243.02003.09002.87002.97502.97507,500
Feb 15, 20243.06003.06002.89503.00003.00003,500
Feb 14, 20242.91003.10002.91002.96002.96002,300
Feb 13, 20242.88003.20002.88002.95002.950033,700
Feb 12, 20242.83002.97602.81202.97602.976016,700
Feb 09, 20242.79502.84002.79002.79402.79409,500
Feb 08, 20242.61002.78002.61002.71002.71002,300
Feb 07, 20242.69502.75502.62002.66502.66508,900
Feb 06, 20242.50002.88002.50002.69002.69003,800
Feb 05, 20242.50002.59002.50002.58502.585012,600
Feb 02, 20242.62002.66002.57002.60002.60008,200
Feb 01, 20242.81002.90002.62802.69002.690032,500
Jan 31, 20242.88002.93402.75002.80002.800025,300
Jan 30, 20242.94002.95002.88002.90002.90005,300
Jan 29, 20242.90002.95002.88002.95002.95005,600
Jan 26, 20242.87102.92702.77002.87002.870010,800
Jan 25, 20242.78002.90002.77002.90002.90004,800
Jan 24, 20242.80903.09002.77002.78002.780054,200
Jan 23, 20242.97002.97002.70302.83002.83004,700
Jan 22, 20242.65002.83002.65002.83002.83002,500
Jan 19, 20242.86002.86002.65002.76002.76004,100
Jan 18, 20242.86002.87202.62602.72502.72507,700
Jan 17, 20242.84002.84002.59002.77002.770014,800
Jan 16, 20242.81002.88902.70002.70002.700016,900
Jan 12, 20243.00003.03502.86602.92002.920020,900
Jan 11, 20243.02003.02002.90402.93002.93006,200
Jan 10, 20243.12003.12002.91003.04003.040015,600
Jan 09, 20243.05003.15002.99003.09003.090021,700
Jan 08, 20242.85003.24202.83003.06403.064061,800
Jan 05, 20242.85002.85002.76502.78002.78009,500
Jan 04, 20242.68902.82002.68902.70002.70004,300
Jan 03, 20242.86102.87002.68002.79002.790016,100
Jan 02, 20242.64002.90402.64002.89502.89505,100
Dec 29, 20232.85002.96002.63902.71002.710027,100
Dec 28, 20232.92003.02502.82102.91002.910021,500
Dec 27, 20232.82002.87002.77702.87002.870019,100
Dec 26, 20232.70002.85902.70002.84002.840015,600
Dec 22, 20232.56002.75002.54702.75002.750018,900
Dec 21, 20232.68002.81002.60002.61002.610019,400
Dec 20, 20232.79002.84002.61002.71102.711031,900
Dec 19, 20232.71002.78002.65002.70002.700015,300
Dec 18, 20233.13003.13002.65502.72302.723029,200
Dec 15, 20233.03003.11002.85002.85002.850012,600
Dec 14, 20233.09003.11003.01003.02003.02008,500
Dec 13, 20233.06003.09002.87002.98002.98008,200
Dec 12, 20233.21003.30003.02003.10503.105011,600
Dec 11, 20233.06003.26203.00003.19003.19003,400
Dec 08, 20233.00003.19002.99003.16003.16003,200
Dec 07, 20233.03003.24003.03003.05003.050022,000
Dec 06, 20233.15003.34003.15003.16003.160010,900
Dec 05, 20233.60003.60003.17003.21003.210017,800
Dec 04, 20232.95003.49002.84003.39003.3900117,800
Dec 01, 20232.88002.94002.78002.91002.910015,600
Nov 30, 20232.98002.98002.85002.89502.895017,600
Nov 29, 20233.01003.01002.78002.85002.850033,400
Nov 28, 20233.04003.09703.00003.01003.010010,400
Nov 27, 20233.19003.19003.00003.00003.000015,200
Nov 24, 20233.06003.19003.03203.15003.150011,400
Nov 22, 20233.00003.26503.00003.04003.040032,000
Nov 21, 20233.00003.13003.00003.01003.010019,500
Nov 20, 20233.20003.20003.03003.09003.090025,700
Nov 17, 20233.34003.39703.21003.23503.235025,500
Nov 16, 20233.53003.59003.33003.44003.44008,200
Nov 15, 20233.46003.64003.40003.42003.420012,600
Nov 14, 20233.34003.50003.34003.46003.46007,300
Nov 13, 20233.40003.45003.35003.36003.360012,400
Nov 10, 20233.41003.45003.35003.35003.35008,500
Nov 09, 20233.50003.58003.40003.47003.470010,000
Nov 08, 20233.56003.60003.50003.52003.52007,100
Nov 07, 20233.65003.78003.56003.58003.580031,400
Nov 06, 20233.86003.87003.74503.78003.78009,900
Nov 03, 20233.80004.00003.80003.81003.810030,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...