Avinger Inc (AVGR) Historical Stock Data

0.83 ↑0.04 (5.07%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AVGR is down -0.66% a day on average. There have been 13 days where Avinger Inc closed green and 17 days where AVGR closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	0.80	0.83	↑$0.03 (3.62%)	0.78	0.83	31.15K
2024-11-21	0.80	0.79	↓$0.01 (-1.25%)	0.76	0.81	11.38K
2024-11-20	0.78	0.75	↓$0.03 (-3.31%)	0.75	0.78	15.68K
2024-11-19	0.77	0.78	↑$0.01 (1.83%)	0.75	0.78	26.55K
2024-11-18	0.82	0.78	↓$0.04 (-4.88%)	0.70	0.82	27.80K
2024-11-15	0.81	0.79	↓$0.02 (-2.47%)	0.77	0.86	54.06K
2024-11-14	0.83	0.81	↓$0.02 (-2.41%)	0.80	0.84	14.59K
2024-11-13	0.83	0.82	↓$0.01 (-1.26%)	0.80	0.85	11.56K
2024-11-12	0.85	0.84	↓$0.01 (-1.18%)	0.83	0.85	32.78K
2024-11-11	0.85	0.85	↑$0.00 (0.00%)	0.82	0.85	27.15K
2024-11-08	0.81	0.83	↑$0.02 (2.42%)	0.78	0.84	114.57K
2024-11-07	0.85	0.81	↓$0.04 (-4.48%)	0.79	0.85	39.17K
2024-11-06	0.83	0.84	↑$0.01 (0.78%)	0.80	0.85	66.79K
2024-11-05	0.78	0.84	↑$0.06 (7.54%)	0.77	0.85	80.08K
2024-11-04	0.78	0.79	↑$0.01 (1.28%)	0.76	0.79	42.10K
2024-11-01	0.81	0.78	↓$0.03 (-3.72%)	0.77	0.81	79.45K
2024-10-31	0.80	0.78	↓$0.02 (-2.78%)	0.78	0.82	62.95K
2024-10-30	0.82	0.83	↑$0.01 (1.22%)	0.80	0.84	39.83K
2024-10-29	0.83	0.83	↑$0.00 (0.01%)	0.83	0.85	93.19K
2024-10-28	0.82	0.82	↓$0.00 (-0.06%)	0.81	0.86	70.94K
2024-10-25	0.87	0.83	↓$0.04 (-4.60%)	0.83	0.87	59.37K
2024-10-24	0.90	0.87	↓$0.03 (-3.31%)	0.83	0.90	85.64K
2024-10-23	0.86	0.90	↑$0.03 (3.89%)	0.86	0.90	41.31K
2024-10-22	0.94	0.90	↓$0.04 (-4.32%)	0.86	0.94	69.20K
2024-10-21	0.94	0.91	↓$0.02 (-2.61%)	0.76	0.95	125.74K
2024-10-18	1.01	0.95	↓$0.06 (-5.94%)	0.92	1.01	71.17K
2024-10-17	0.95	0.97	↑$0.02 (2.01%)	0.91	0.98	135.97K
2024-10-16	0.84	0.90	↑$0.06 (7.49%)	0.84	0.93	262.31K
2024-10-15	0.87	0.84	↓$0.03 (-3.51%)	0.84	0.89	53.06K
2024-10-14	0.86	0.86	↑$0.00 (0.03%)	0.85	0.90	24.51K