AVGR - Avinger, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 20190.96001.02000.93100.98500.9850354,100
Nov 12, 20191.03001.05000.96000.98000.9800322,200
Nov 11, 20191.09001.09000.91901.03001.0300418,300
Nov 08, 20191.06001.14001.05001.09001.0900213,000
Nov 07, 20191.17001.18001.05001.07001.0700359,300
Nov 06, 20191.35001.35001.04001.16001.16001,137,700
Nov 05, 20191.42001.48001.38001.42101.4210482,900
Nov 04, 20191.36001.47001.35001.42401.4240517,100
Nov 01, 20191.28001.34101.27001.32001.3200229,700
Oct 31, 20191.35001.35001.21401.26001.2600342,300
Oct 30, 20191.27001.36001.27001.35001.3500515,100
Oct 29, 20191.45001.47001.26001.26001.2600996,500
Oct 28, 20191.15001.55001.11001.47001.47002,629,300
Oct 25, 20191.13001.20001.11001.13001.1300667,500
Oct 24, 20191.07001.20001.03001.13001.13001,456,900
Oct 23, 20191.01001.14000.95001.07001.0700530,900
Oct 22, 20191.07001.09000.95000.97000.9700392,600
Oct 21, 20191.15001.15001.00001.09001.09001,001,100
Oct 18, 20190.94001.15000.85001.11001.11001,434,300
Oct 17, 20190.84700.93000.80000.91000.9100784,500
Oct 16, 20190.80000.85000.80000.82000.820098,600
Oct 15, 20190.80000.80600.78000.80000.800090,100
Oct 14, 20190.83000.83000.79000.81000.810062,200
Oct 11, 20190.79000.83000.79000.81000.810062,100
Oct 10, 20190.80600.80600.77000.79000.790050,700
Oct 09, 20190.88000.88000.78000.80600.8060485,500
Oct 08, 20190.83400.85000.82000.84400.844047,200
Oct 07, 20190.84000.85000.80000.81000.8100106,000
Oct 04, 20190.81400.85000.78000.79600.796093,300
Oct 03, 20190.78700.82500.77000.79000.7900194,400
Oct 02, 20190.81000.83100.77000.77800.7780230,600
Oct 01, 20190.85000.87000.82200.83100.831091,500
Sep 30, 20190.87300.90000.81100.83000.8300170,200
Sep 27, 20190.93000.93000.85200.87000.8700233,800
Sep 26, 20190.95000.95000.85100.89300.8930351,800
Sep 25, 20191.02001.03000.92000.93000.9300356,900
Sep 24, 20191.07001.07001.01001.01001.0100408,000
Sep 23, 20191.09001.09001.04001.07001.0700361,100
Sep 20, 20191.07001.09001.05001.08001.0800256,800
Sep 19, 20191.16001.16001.06001.07001.0700861,000
Sep 18, 20191.13001.22001.10001.15001.15002,835,800
Sep 17, 20191.10001.12001.08001.10001.1000289,100
Sep 16, 20191.13001.13001.10001.11001.1100235,500
Sep 13, 20191.13001.14001.08001.13001.1300427,300
Sep 12, 20191.14001.24001.11001.13001.13002,411,400
Sep 11, 20191.14001.16001.10901.14001.1400231,600
Sep 10, 20191.14001.15601.12001.15001.1500187,000
Sep 09, 20191.16001.17001.10001.13001.1300154,900
Sep 06, 20191.15001.15001.10001.14001.1400156,100
Sep 05, 20191.12001.16001.10001.13501.1350147,200
Sep 04, 20191.13001.20001.04001.11001.1100796,800
Sep 03, 20191.16001.16001.12001.14001.1400174,500
Aug 30, 20191.14001.15001.11001.12001.1200140,400
Aug 29, 20191.12001.16001.11001.14001.1400538,300
Aug 28, 20191.10001.12001.08001.10001.1000104,800
Aug 27, 20191.13001.15001.08001.11001.1100350,000
Aug 26, 20191.19001.20001.10601.13201.1320189,700
Aug 23, 20191.16001.16301.10001.13001.1300420,200
Aug 22, 20191.14001.14701.06001.13001.13001,948,900
Aug 21, 20191.68001.70001.65001.67001.6700146,400
Aug 20, 20191.72001.76001.56001.67001.670075,600
Aug 19, 20191.64001.78001.63001.72001.7200105,000
Aug 16, 20191.52001.65001.52001.64001.640069,800
Aug 15, 20191.60001.61001.48001.52001.5200111,300
Aug 14, 20191.66001.71001.52001.59001.5900126,000
Aug 13, 20191.73001.79101.65001.68001.6800104,900
Aug 12, 20191.78001.84001.65001.72001.7200183,300
Aug 09, 20191.75001.85001.71001.79001.7900127,900
Aug 08, 20191.77001.86001.64001.76001.7600249,200
Aug 07, 20191.55001.98001.55001.80001.80001,127,700
Aug 06, 20191.71001.73001.41001.44001.4400554,000
Aug 05, 20191.81001.87001.69001.70001.7000152,200
Aug 02, 20191.93001.96201.80001.87001.8700154,100
Aug 01, 20192.13002.20001.88001.92001.9200462,400
Jul 31, 20192.24002.34002.15002.20002.2000236,100
Jul 30, 20192.14102.25002.01002.22002.2200129,100
Jul 29, 20192.33002.39002.05002.13002.1300609,600
Jul 26, 20192.12002.47002.12002.36002.3600504,600
Jul 25, 20192.03002.16902.03002.10002.100091,000
Jul 24, 20191.91002.08001.85002.04002.0400269,700
Jul 23, 20192.18002.29001.90001.95501.9550500,800
Jul 22, 20192.41002.42002.02002.19002.1900264,600
Jul 19, 20192.41002.42002.32002.37002.3700111,200
Jul 18, 20192.70002.71502.22002.43002.4300412,700
Jul 17, 20192.74002.79002.65002.68002.6800123,400
Jul 16, 20192.81002.99002.70002.76002.7600707,700
Jul 15, 20192.82002.84402.71002.72002.7200135,600
Jul 12, 20192.83003.10002.79002.82002.8200183,900
Jul 11, 20192.83002.89002.75002.85002.8500187,100
Jul 10, 20192.90003.15002.85002.86002.8600739,300
Jul 09, 20192.80002.99002.56002.93002.93001,178,100
Jul 08, 20193.00003.05002.71502.84002.8400908,600
Jul 05, 20192.86003.03002.84002.95002.9500283,700
Jul 03, 20193.01003.07002.80002.82002.8200324,900
Jul 02, 20193.20003.49003.06003.07003.0700750,900
Jul 01, 20193.10003.24502.90003.19003.1900281,300
Jun 28, 20193.05003.09702.65003.03003.0300517,100
Jun 27, 20193.30003.30003.03003.03003.0300473,400
Jun 26, 20193.43003.50003.26003.32003.3200242,000
Jun 25, 20193.41003.64003.26003.49003.4900311,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...