AVGR - Avinger, Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 20170.250.250.230.240.24444,700
Nov 16, 20170.220.260.210.230.231,440,300
Nov 15, 20170.260.260.210.230.232,241,000
Nov 14, 20170.260.270.250.250.251,123,600
Nov 13, 20170.300.300.250.260.261,354,900
Nov 10, 20170.300.300.270.300.301,501,100
Nov 09, 20170.300.310.300.310.31760,800
Nov 08, 20170.310.310.300.300.30819,900
Nov 07, 20170.310.310.310.310.31474,000
Nov 06, 20170.320.320.300.300.301,125,800
Nov 03, 20170.320.330.310.320.32490,000
Nov 02, 20170.320.340.310.320.321,119,100
Nov 01, 20170.380.390.300.330.333,667,800
Oct 31, 20170.310.320.300.320.321,059,900
Oct 30, 20170.320.330.300.320.32572,500
Oct 27, 20170.340.340.310.330.33684,800
Oct 26, 20170.330.360.310.340.341,306,200
Oct 25, 20170.330.340.310.320.32774,500
Oct 24, 20170.330.340.330.330.33611,500
Oct 23, 20170.350.350.320.340.34773,400
Oct 20, 20170.400.410.340.350.352,926,600
Oct 19, 20170.330.330.310.310.311,439,800
Oct 18, 20170.330.340.320.330.33716,300
Oct 17, 20170.350.350.330.330.33738,700
Oct 16, 20170.340.380.330.340.342,044,700
Oct 13, 20170.340.350.330.340.34637,400
Oct 12, 20170.350.360.330.340.341,074,800
Oct 11, 20170.330.410.320.360.364,517,700
Oct 10, 20170.320.350.310.330.331,206,900
Oct 09, 20170.330.340.310.310.31772,900
Oct 06, 20170.330.340.320.330.331,206,200
Oct 05, 20170.360.370.320.340.342,087,700
Oct 04, 20170.300.350.300.340.342,895,400
Oct 03, 20170.340.350.300.300.303,067,500
Oct 02, 20170.390.400.340.350.352,351,600
Sep 29, 20170.360.400.330.380.384,347,700
Sep 28, 20170.460.460.360.380.388,727,700
Sep 27, 20170.550.630.380.460.4638,829,400
Sep 26, 20170.230.250.210.210.213,034,200
Sep 25, 20170.230.250.220.230.231,167,800
Sep 22, 20170.230.240.220.240.24190,600
Sep 21, 20170.250.250.230.230.23378,100
Sep 20, 20170.260.260.230.240.24289,800
Sep 19, 20170.240.250.230.250.25354,500
Sep 18, 20170.240.250.230.240.24731,300
Sep 15, 20170.260.280.230.230.231,176,200
Sep 14, 20170.280.280.240.240.241,202,400
Sep 13, 20170.320.320.220.270.271,167,800
Sep 12, 20170.310.320.300.320.32105,700
Sep 11, 20170.340.340.300.310.31289,400
Sep 08, 20170.320.370.310.320.32626,300
Sep 07, 20170.320.320.300.320.32107,800
Sep 06, 20170.310.320.300.310.31142,700
Sep 05, 20170.310.310.300.300.30304,900
Sep 01, 20170.310.320.290.310.31573,800
Aug 31, 20170.310.310.290.300.30178,800
Aug 30, 20170.320.320.290.310.31215,200
Aug 29, 20170.300.330.290.310.31504,700
Aug 28, 20170.310.310.290.290.29149,300
Aug 25, 20170.290.310.290.300.30117,400
Aug 24, 20170.300.320.280.300.30209,500
Aug 23, 20170.300.300.280.290.29164,300
Aug 22, 20170.290.300.290.300.30176,600
Aug 21, 20170.300.320.280.300.30253,800
Aug 18, 20170.290.310.280.290.29492,800
Aug 17, 20170.280.320.280.290.29368,500
Aug 16, 20170.270.300.270.280.28267,500
Aug 15, 20170.270.290.270.280.28243,900
Aug 14, 20170.300.300.260.270.27680,800
Aug 11, 20170.300.300.280.290.29354,100
Aug 10, 20170.400.400.260.280.282,032,300
Aug 09, 20170.450.450.400.400.40974,900
Aug 08, 20170.490.490.450.450.45394,300
Aug 07, 20170.470.490.460.470.47165,900
Aug 04, 20170.460.470.460.460.4658,500
Aug 03, 20170.460.470.450.450.45152,800
Aug 02, 20170.450.460.450.460.46171,200
Aug 01, 20170.460.470.450.450.45334,400
Jul 31, 20170.460.480.450.460.46164,800
Jul 28, 20170.480.480.450.460.46225,700
Jul 27, 20170.470.490.460.460.46571,900
Jul 26, 20170.520.520.490.490.49294,800
Jul 25, 20170.500.540.480.500.50704,600
Jul 24, 20170.520.520.470.500.50341,600
Jul 21, 20170.510.520.460.510.51374,800
Jul 20, 20170.530.530.500.510.51707,900
Jul 19, 20170.450.520.440.510.511,409,900
Jul 18, 20170.470.470.440.440.44495,200
Jul 17, 20170.450.500.450.470.47477,700
Jul 14, 20170.450.470.440.450.45502,300
Jul 13, 20170.440.510.430.460.461,658,000
Jul 12, 20170.450.500.440.440.441,141,000
Jul 11, 20170.520.530.450.460.461,736,200
Jul 10, 20170.600.610.500.500.503,841,200
Jul 07, 20170.520.960.500.640.6427,866,300
Jul 06, 20170.460.590.430.490.494,101,200
Jul 05, 20170.470.490.440.450.45627,900
Jul 03, 20170.470.480.440.460.46308,600
Jun 30, 20170.430.460.410.450.451,125,900
Jun 29, 20170.440.460.420.430.43446,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...