AVGR - Avinger, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20190.45500.47000.45500.45500.4550748,400
May 23, 20190.47000.48000.45200.47000.47001,382,400
May 22, 20190.47000.50000.46000.47000.47001,088,700
May 21, 20190.50000.51000.47200.47500.47501,421,700
May 20, 20190.49200.52500.49000.50100.50101,003,400
May 17, 20190.50000.51500.48600.49300.49301,346,100
May 16, 20190.50800.51100.48000.49000.49001,468,200
May 15, 20190.50000.53000.48000.51200.51201,449,400
May 14, 20190.53900.54000.45200.51100.51104,183,700
May 13, 20190.56000.57000.47000.52400.52404,920,800
May 10, 20190.60000.64500.57000.58100.58103,659,000
May 09, 20190.63500.66000.59500.60000.60004,693,900
May 08, 20190.67600.74000.66000.69600.69603,400,100
May 07, 20190.73000.78000.65000.66800.66804,746,000
May 06, 20190.62000.72500.62000.72000.72004,835,300
May 03, 20190.58000.64300.57000.64000.64003,095,900
May 02, 20190.57000.58200.53000.58000.58002,036,300
May 01, 20190.60700.60800.57100.58400.58401,218,200
Apr 30, 20190.59000.62000.59000.60800.60801,438,100
Apr 29, 20190.58500.64400.57000.63100.63101,869,200
Apr 26, 20190.62000.63800.55500.59200.59203,150,000
Apr 25, 20190.67000.72000.62100.63700.63706,183,700
Apr 24, 20190.55000.76000.54500.67000.670012,264,700
Apr 23, 20190.55500.55900.51000.55200.55202,272,200
Apr 22, 20190.57600.57600.53000.54100.54102,902,300
Apr 18, 20190.62200.63600.57000.58800.58803,581,500
Apr 17, 20190.68000.71000.60800.63200.63206,887,800
Apr 16, 20190.66000.66300.57500.59500.59505,259,600
Apr 15, 20190.70300.70900.63000.66800.66803,577,800
Apr 12, 20190.68000.72500.65000.70900.70905,279,400
Apr 11, 20190.85000.87500.60000.71500.715024,757,000
Apr 10, 20191.20001.26000.78400.83000.830055,917,500
Apr 09, 20190.92000.93000.86500.91500.91502,700,900
Apr 08, 20190.93300.95900.90000.92000.92002,297,400
Apr 05, 20190.94400.97000.90000.97000.97003,396,100
Apr 04, 20190.96400.97500.93000.93700.93702,541,800
Apr 03, 20190.96901.00000.93000.96500.96502,881,700
Apr 02, 20191.05001.05000.95000.98300.98303,133,400
Apr 01, 20191.02001.05000.97001.01001.01004,724,800
Mar 29, 20190.93000.97000.90000.95600.95602,452,200
Mar 28, 20190.94600.95000.89000.92500.92502,288,300
Mar 27, 20190.84400.97900.83200.91000.91004,494,600
Mar 26, 20190.81900.85000.79000.84600.84602,140,500
Mar 25, 20190.87000.87500.78000.85200.85203,746,400
Mar 22, 20190.92000.92800.85000.88500.88503,501,300
Mar 21, 20190.86000.94000.85000.92500.92503,696,000
Mar 20, 20191.03001.04000.78000.94900.949010,707,700
Mar 19, 20191.03001.07000.98001.03001.03008,271,800
Mar 18, 20190.95001.10000.91001.05001.050017,126,100
Mar 15, 20190.73000.89000.72200.89000.890012,270,000
Mar 14, 20190.66000.73000.65000.72500.72506,226,900
Mar 13, 20190.65000.65000.62600.64900.64901,545,000
Mar 12, 20190.64000.65000.62200.65000.65001,297,100
Mar 11, 20190.65000.66000.61000.64000.64002,966,300
Mar 08, 20190.59700.62000.58000.61300.61302,807,700
Mar 07, 20190.58000.65000.52900.63300.63306,013,500
Mar 06, 20190.63000.67000.58000.59100.59106,770,300
Mar 05, 20190.68000.69000.49000.58000.58007,747,500
Mar 04, 20190.68800.71000.65000.68000.68006,742,700
Mar 01, 20190.66000.70000.63000.67700.67707,567,000
Feb 28, 20190.65000.67000.60000.65500.65506,292,000
Feb 27, 20190.53000.67200.51000.63900.639011,978,600
Feb 26, 20190.48500.53900.47000.52900.52905,902,200
Feb 25, 20190.45000.47000.43100.46200.46203,259,800
Feb 22, 20190.46000.46000.41500.43200.43201,672,800
Feb 21, 20190.47000.47000.41000.45300.45302,470,100
Feb 20, 20190.49000.49000.46000.46500.46502,402,800
Feb 19, 20190.45000.47000.44000.46100.46103,075,200
Feb 15, 20190.44000.44900.40500.43900.43902,574,000
Feb 14, 20190.41000.45000.41000.43000.43004,481,500
Feb 13, 20190.38900.41000.37900.41000.41001,686,300
Feb 12, 20190.38900.39000.35000.38000.38001,819,700
Feb 11, 20190.39000.39000.36700.38100.38101,213,000
Feb 08, 20190.37500.39500.36200.38500.38501,877,100
Feb 07, 20190.39000.39000.35000.37000.37002,086,100
Feb 06, 20190.40000.41400.37700.39000.39003,525,400
Feb 05, 20190.36500.43000.36200.38700.387010,995,900
Feb 04, 20190.34000.38000.33500.35900.35904,257,100
Feb 01, 20190.34500.35900.32500.35300.35302,193,100
Jan 31, 20190.33000.35700.32000.34000.3400872,200
Jan 30, 20190.33800.35000.30300.32900.32901,383,100
Jan 29, 20190.36000.36000.33600.34400.34402,030,600
Jan 28, 20190.33800.36000.33000.35300.35303,516,500
Jan 25, 20190.32000.34000.31300.33400.33401,400,700
Jan 24, 20190.31000.32000.28600.32000.3200912,900
Jan 23, 20190.32800.33000.31000.31900.3190981,700
Jan 22, 20190.29000.32800.29000.32300.32302,207,500
Jan 18, 20190.28000.29000.27300.28800.2880797,700
Jan 17, 20190.29400.29600.27000.27800.2780546,700
Jan 16, 20190.28500.29800.26000.28000.28001,969,100
Jan 15, 20190.35000.35200.29000.29700.29705,087,500
Jan 14, 20190.33700.36000.32000.34500.34503,678,300
Jan 11, 20190.30000.34000.29000.32900.32904,218,200
Jan 10, 20190.29000.30800.27000.30200.30201,238,400
Jan 09, 20190.32300.32900.30000.30700.30701,718,700
Jan 08, 20190.27000.33000.25700.30800.30807,152,000
Jan 07, 20190.27000.27200.25000.27000.2700451,300
Jan 04, 20190.27000.27000.24500.26000.2600848,300
Jan 03, 20190.27000.28000.25000.26800.2680744,800
Jan 02, 20190.27300.29000.23800.28000.28001,840,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...