Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avinger, Inc. - Common Stock (NQ: AVGR )

0.4740 -0.1240 (-20.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.5561 0.6058 0.4633 0.4740 2,592,022 -0.12(-20.74%)
Feb 13, 2025 0.5598 0.8177 0.5100 0.5980 33,425,512 +0.14(+30.00%)
Feb 12, 2025 0.4300 0.4850 0.3969 0.4600 5,727,284 +0.01(+2.22%)
Feb 11, 2025 0.4400 0.5197 0.4000 0.4500 1,221,824 -0.03(-6.25%)
Feb 10, 2025 0.3840 0.5300 0.3808 0.4800 2,407,039 +0.09(+22.32%)
Feb 07, 2025 0.3814 0.4050 0.3650 0.3924 259,724 +0.00(+0.33%)
Feb 06, 2025 0.3800 0.4250 0.3630 0.3911 1,247,985 -0.17(-30.15%)
Feb 05, 2025 0.5770 0.5770 0.5351 0.5599 253,402 -0.01(-1.60%)
Feb 04, 2025 0.5500 0.5799 0.5440 0.5690 201,083 +0.02(+3.27%)
Feb 03, 2025 0.5500 0.5890 0.5199 0.5510 334,078 -0.02(-4.17%)
Jan 31, 2025 0.5870 0.5960 0.5622 0.5750 311,774 -0.03(-4.17%)
Jan 30, 2025 0.5200 0.6503 0.5200 0.6000 2,000,292 +0.06(+11.19%)
Jan 29, 2025 0.5300 0.5449 0.5000 0.5396 150,426 -0.01(-1.89%)
Jan 28, 2025 0.5753 0.5753 0.5230 0.5500 75,843 -0.02(-3.76%)
Jan 27, 2025 0.5715 0.5930 0.5400 0.5715 151,752 -0.02(-2.97%)
Jan 24, 2025 0.5710 0.6099 0.5622 0.5890 123,627 +0.03(+4.79%)
Jan 23, 2025 0.5529 0.5880 0.5400 0.5621 124,893 -0.01(-1.39%)
Jan 22, 2025 0.5568 0.5977 0.5276 0.5700 250,230 +0.01(+1.75%)
Jan 21, 2025 0.5850 0.6080 0.5254 0.5602 281,788 -0.04(-6.63%)
Jan 17, 2025 0.6090 0.6399 0.5710 0.6000 196,025 +0.01(+1.71%)
Jan 16, 2025 0.6060 0.6100 0.5611 0.5899 175,201 +0.00(+0.41%)
Jan 15, 2025 0.5700 0.5950 0.5511 0.5875 318,923 -0.01(-2.15%)
Jan 14, 2025 0.6300 0.6549 0.5628 0.6004 1,290,764 -0.20(-25.24%)
Jan 13, 2025 0.5657 0.8250 0.5000 0.8031 9,719,337 +0.24(+42.62%)
Jan 10, 2025 0.6096 0.6150 0.5513 0.5631 306,824 -0.05(-7.54%)
Jan 08, 2025 0.7097 0.7097 0.5602 0.6090 644,061 -0.11(-15.28%)
Jan 07, 2025 0.7540 0.7799 0.7006 0.7188 349,685 -0.05(-6.65%)
Jan 06, 2025 0.8088 0.8600 0.7470 0.7700 487,709 -0.04(-5.13%)
Jan 03, 2025 0.8200 0.8599 0.7920 0.8116 378,627 -0.02(-1.98%)
Jan 02, 2025 0.8250 0.8799 0.7808 0.8280 609,752 +0.01(+1.22%)
Dec 31, 2024 0.8180 0 -0.00(-0.41%)
Dec 30, 2024 0.9000 0.9199 0.7450 0.8214 1,421,261 -0.14(-14.88%)
Dec 27, 2024 1.190 1.220 0.9533 0.9650 2,161,436 -0.32(-24.61%)
Dec 26, 2024 1.260 1.540 1.110 1.280 4,821,750 -0.17(-11.72%)
Dec 24, 2024 1.640 1.930 1.010 1.450 107,528,392 +0.81(+125.72%)
Dec 23, 2024 0.4888 0.7369 0.4500 0.6424 1,380,036 +0.16(+33.11%)
Dec 20, 2024 0.6292 0.6292 0.4800 0.4826 571,206 -0.01(-1.59%)
Dec 19, 2024 0.4900 0.5100 0.4550 0.4904 204,812 +0.00(+0.02%)
Dec 18, 2024 0.4987 0.5375 0.4500 0.4903 170,972 -0.02(-3.35%)
Dec 17, 2024 0.4643 0.5900 0.4156 0.5073 1,077,244 +0.03(+6.35%)
Dec 16, 2024 0.6200 0.6460 0.4678 0.4770 146,628 -0.15(-24.39%)
Dec 13, 2024 0.5941 0.7300 0.5941 0.6309 338,419 -0.01(-1.25%)
Dec 12, 2024 0.4600 0.6400 0.3900 0.6389 1,644,440 -0.18(-22.09%)
Dec 11, 2024 0.8300 0.8399 0.8200 0.8200 43,673 -0.00(-0.01%)
Dec 10, 2024 0.8300 0.8470 0.8000 0.8201 42,277 -0.02(-2.37%)
Dec 09, 2024 0.8200 0.8500 0.7800 0.8400 53,057 +0.02(+3.05%)
Dec 06, 2024 0.8095 0.8300 0.7874 0.8151 24,106 +0.01(+0.63%)
Dec 05, 2024 0.8296 0.8296 0.8000 0.8100 3,753 +0.01(+1.00%)
Dec 04, 2024 0.8000 0.8240 0.7800 0.8020 24,520 -0.01(-1.00%)
Dec 03, 2024 0.8000 0.8266 0.7921 0.8101 22,647 -0.02(-2.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.