Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Avinger, Inc. (AVGR)

Compare
0.4740
-0.1240
(-20.74%)
At close: February 14 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20250.47400.47400.47400.47400.4740-
Mar 31, 20250.47400.47400.47400.47400.4740-
Mar 28, 20250.47400.47400.47400.47400.4740-
Mar 27, 20250.47400.47400.47400.47400.4740-
Mar 26, 20250.47400.47400.47400.47400.4740-
Mar 25, 20250.47400.47400.47400.47400.4740-
Mar 24, 20250.47400.47400.47400.47400.4740-
Mar 21, 20250.47400.47400.47400.47400.4740-
Mar 20, 20250.47400.47400.47400.47400.4740-
Mar 19, 20250.47400.47400.47400.47400.4740-
Mar 18, 20250.47400.47400.47400.47400.4740-
Mar 17, 20250.47400.47400.47400.47400.4740-
Mar 14, 20250.47400.47400.47400.47400.4740-
Mar 13, 20250.47400.47400.47400.47400.4740-
Mar 12, 20250.47400.47400.47400.47400.4740-
Mar 11, 20250.47400.47400.47400.47400.4740-
Mar 10, 20250.47400.47400.47400.47400.4740-
Mar 7, 20250.47400.47400.47400.47400.4740-
Mar 6, 20250.47400.47400.47400.47400.4740-
Mar 5, 20250.47400.47400.47400.47400.4740-
Mar 4, 20250.47400.47400.47400.47400.4740-
Mar 3, 20250.47400.47400.47400.47400.4740-
Feb 28, 20250.47400.47400.47400.47400.4740-
Feb 27, 20250.47400.47400.47400.47400.4740-
Feb 26, 20250.47400.47400.47400.47400.4740-
Feb 25, 20250.47400.47400.47400.47400.4740-
Feb 24, 20250.47400.47400.47400.47400.4740-
Feb 21, 20250.47400.47400.47400.47400.4740-
Feb 20, 20250.47400.47400.47400.47400.4740-
Feb 19, 20250.47400.47400.47400.47400.4740-
Feb 18, 20250.47400.47400.47400.47400.4740-
Feb 14, 20250.55610.60580.46330.47400.47402,592,021
Feb 13, 20250.55980.81770.51000.59800.598033,467,753
Feb 12, 20250.43200.48500.39690.46000.46006,203,844
Feb 11, 20250.43500.51970.40000.45000.45001,283,403
Feb 10, 20250.38400.53000.38080.48000.48002,419,392
Feb 7, 20250.38140.40500.36500.39240.3924259,724
Feb 6, 20250.38000.42500.36300.39110.39111,267,154
Feb 5, 20250.57700.57700.53510.55990.5599493,938
Feb 4, 20250.55160.57990.54400.56900.5690202,661
Feb 3, 20250.55000.58900.51990.55100.5510337,446
Jan 31, 20250.58700.59600.56220.57500.5750311,774
Jan 30, 20250.52000.65030.52000.60000.60002,035,881
Jan 29, 20250.53100.54490.50000.53960.5396150,500
Jan 28, 20250.57530.57530.52300.55000.550077,160
Jan 27, 20250.57150.59300.54000.57150.5715151,877
Jan 24, 20250.57100.60990.56220.58900.5890123,627
Jan 23, 20250.55290.58800.54000.56210.5621129,337
Jan 22, 20250.55680.59770.52760.57000.5700256,898
Jan 21, 20250.58500.60800.52540.56020.5602283,315
Jan 17, 20250.60900.63990.57100.60000.6000196,025
Jan 16, 20250.60600.61000.56110.58990.5899182,920
Jan 15, 20250.57000.59500.55110.58750.5875322,019
Jan 14, 20250.63000.65490.56280.60040.60041,300,394
Jan 13, 20250.56570.82500.50000.80310.80319,782,190
Jan 10, 20250.60960.61500.55130.56310.5631306,824
Jan 8, 20250.70970.70970.56020.60900.6090644,061
Jan 7, 20250.75400.77990.70060.71880.7188350,485
Jan 6, 20250.80880.86000.74700.77000.7700488,579
Jan 3, 20250.82000.85990.79200.81160.8116378,627
Jan 2, 20250.82500.87990.78080.82800.8280613,499
Dec 31, 20240.98000.98120.77200.81800.8180987,721
Dec 30, 20240.90000.91990.74500.82140.82141,430,903
Dec 27, 20241.19001.22000.95330.96500.96502,161,436
Dec 26, 20241.26001.54001.11001.28001.28004,838,663
Dec 24, 20241.64001.93001.01001.45001.4500107,528,365
Dec 23, 20240.48880.73690.45000.64240.64241,387,906
Dec 20, 20240.62920.62920.48000.48260.4826571,206
Dec 19, 20240.49000.74880.45500.71610.71611,622,358
Dec 18, 20240.49870.53750.45000.49030.4903172,007
Dec 17, 20240.46430.59000.41560.50730.50731,094,009
Dec 16, 20240.62000.64600.46780.47700.4770148,067
Dec 13, 20240.59410.73000.59410.63090.6309338,419
Dec 12, 20240.45990.64000.39000.63890.63891,647,213
Dec 11, 20240.83000.83990.82000.82000.8200154,930
Dec 10, 20240.82960.84700.80000.82010.820142,284
Dec 9, 20240.82000.85000.78000.84000.840053,129
Dec 6, 20240.80950.83000.78740.81510.815124,106
Dec 5, 20240.82960.82960.80000.81000.81003,908
Dec 4, 20240.80000.82400.78000.80200.802024,582
Dec 3, 20240.80000.82660.79210.81010.810122,647
Dec 2, 20240.84780.85000.80000.83260.832616,987
Nov 29, 20240.81000.84000.81000.84000.840014,313
Nov 27, 20240.83080.84000.82500.83210.832110,061
Nov 26, 20240.84130.85000.82010.83000.830030,935
Nov 25, 20240.84000.84730.80000.80000.800030,780
Nov 22, 20240.80000.83300.78000.82900.829031,502
Nov 21, 20240.79900.80670.76470.78900.789011,480
Nov 20, 20240.78000.78000.75000.75420.754216,079
Nov 19, 20240.76500.78000.75000.77900.779026,546
Nov 18, 20240.82000.82000.70300.78000.780027,804
Nov 15, 20240.81000.86000.76530.79000.790054,057
Nov 14, 20240.83000.84420.80010.81000.810014,616
Nov 13, 20240.83050.84980.80030.82000.820011,557
Nov 12, 20240.85000.85000.82500.84000.840032,794
Nov 11, 20240.84500.84500.82000.84500.845027,152
Nov 8, 20240.81000.84000.78000.82960.8296114,815
Nov 7, 20240.84900.84900.79000.81100.811039,472
Nov 6, 20240.82870.85000.80030.83520.835266,838
Nov 5, 20240.78000.84990.77000.83880.838880,093
Nov 4, 20240.78000.79000.76250.79000.790042,116
Nov 1, 20240.81010.81010.77100.78000.780079,454
Oct 31, 20240.80230.82300.77720.78000.780062,947
Oct 30, 20240.82000.84080.80000.83000.830039,826
Oct 29, 20240.83000.85000.83000.83010.830193,186
Oct 28, 20240.82050.85790.81000.82000.820076,939
Oct 25, 20240.87000.87000.83000.83000.830059,688
Oct 24, 20240.89500.89500.83000.86540.865485,642
Oct 23, 20240.86150.90000.86150.89500.895041,321
Oct 22, 20240.93850.93850.86010.89800.898069,196
Oct 21, 20240.93750.95000.76000.91300.9130126,594
Oct 18, 20241.01001.01000.92000.95000.950071,222
Oct 17, 20240.95000.98000.91000.96910.9691140,965
Oct 16, 20240.84070.92800.84000.90360.9036262,311
Oct 15, 20240.87200.88500.84130.84140.841453,055
Oct 14, 20240.86000.89770.85390.86030.860324,521
Oct 11, 20240.88400.89000.84130.85690.856966,368
Oct 10, 20240.91250.91250.84000.87470.874770,341
Oct 9, 20240.94000.94000.85080.89400.8940109,427
Oct 8, 20240.96060.98940.83200.91700.9170178,479
Oct 7, 20241.01001.01000.95000.98000.9800133,728
Oct 4, 20241.10001.15001.01001.01001.0100673,015
Oct 3, 20241.08001.33501.04001.29001.29001,473,845
Oct 2, 20240.98641.08200.97511.04001.0400138,783
Oct 1, 20240.95010.99000.93000.96770.967798,865
Sep 30, 20240.99340.99440.94010.95000.950055,895
Sep 27, 20240.98000.99000.93000.98470.984759,758
Sep 26, 20241.00001.01000.95510.97000.970040,324
Sep 25, 20240.94131.02000.93051.00001.000055,374
Sep 24, 20240.94000.96900.93000.95320.953234,726
Sep 23, 20240.99000.99930.93000.93050.9305101,045
Sep 20, 20241.01001.03000.94490.95520.9552163,134
Sep 19, 20240.98001.02630.93110.99490.9949219,586
Sep 18, 20241.07001.08000.93201.01001.0100926,687
Sep 17, 20241.43001.43001.03001.04001.04001,849,832
Sep 16, 20241.20001.58001.18001.33011.33015,524,197
Sep 13, 20241.20001.23001.19001.20501.205044,520
Sep 12, 20241.19001.20221.15001.18001.180020,124
Sep 11, 20241.14201.19411.14001.16001.160025,054
Sep 10, 20241.17001.25001.13001.14001.140052,768
Sep 9, 20241.00001.19000.97991.17001.170071,452
Sep 6, 20240.98001.02500.96601.02001.020043,291
Sep 5, 20241.04001.35000.90000.94650.9465366,399
Sep 4, 20241.02001.04010.98001.04011.040122,402
Sep 3, 20241.11001.11000.97650.98000.980065,271
Aug 30, 20241.10001.13441.05001.11001.110016,720
Aug 29, 20241.10001.15001.08001.10001.100011,163
Aug 28, 20241.14751.21501.00001.10001.1000110,306
Aug 27, 20241.22001.24001.18001.20001.20008,888
Aug 26, 20241.30001.30501.21001.23001.230031,632
Aug 23, 20241.26001.29001.21001.29001.290021,816
Aug 22, 20241.20001.32001.08001.29001.2900202,417
Aug 21, 20241.12001.36001.06001.22001.2200155,601
Aug 20, 20241.12001.15001.00001.14001.1400329,473
Aug 19, 20241.18001.22001.10751.14501.145045,705
Aug 16, 20241.09001.18001.08001.15001.150011,091
Aug 15, 20241.13001.13001.06001.07001.07008,747
Aug 14, 20241.12001.12001.02001.06001.060024,633
Aug 13, 20241.11001.12001.02001.09001.090014,087
Aug 12, 20241.26001.26001.10001.10501.105033,209
Aug 9, 20241.21001.31801.20001.21501.215015,124
Aug 8, 20241.23001.25001.18001.20001.200014,208
Aug 7, 20241.30001.37001.11001.23001.230030,977
Aug 6, 20241.28001.36001.22001.25011.250111,486
Aug 5, 20241.32001.32001.19001.27001.270033,839
Aug 2, 20241.35001.40001.35001.40001.400016,719
Aug 1, 20241.49001.49001.38001.39001.390030,330
Jul 31, 20241.32001.67001.32001.50001.5000178,211
Jul 30, 20241.28001.40001.27001.29951.299535,992
Jul 29, 20241.30001.39001.26001.28001.280087,674
Jul 26, 20241.50001.50001.22001.42001.4200974,989
Jul 25, 20241.73001.74001.61001.61001.610010,050
Jul 24, 20241.67001.71991.67001.70001.70008,709
Jul 23, 20241.81001.81001.66501.75001.750030,594
Jul 22, 20241.69001.73001.67001.67001.670018,031
Jul 19, 20241.77001.81001.76001.76001.760017,603
Jul 18, 20241.73001.78001.67001.76001.760025,659
Jul 17, 20241.80001.80001.69001.70001.700010,500
Jul 16, 20241.76001.76001.65001.72001.72007,130
Jul 15, 20241.72001.80001.67001.77001.770039,930
Jul 12, 20241.72001.72001.62001.68201.682010,412
Jul 11, 20241.72001.72001.62001.64001.64008,188
Jul 10, 20241.73501.75991.62001.63001.630011,830
Jul 9, 20241.78001.78001.65001.67501.67505,631
Jul 8, 20241.72001.82001.65991.67001.670021,939
Jul 5, 20241.79001.79991.66001.74501.745018,525
Jul 3, 20241.77491.85991.76001.76001.76007,559
Jul 2, 20241.77001.78991.71001.74001.74005,800
Jul 1, 20241.83001.87001.60001.69001.690021,279
Jun 28, 20241.91001.91301.82001.86001.86005,393
Jun 27, 20242.01002.01001.90001.90001.900010,627
Jun 26, 20242.03002.03001.88001.94001.940011,525
Jun 25, 20242.07002.07001.96002.03002.030011,443
Jun 24, 20241.96002.06001.96001.97001.970017,583
Jun 21, 20241.98001.98001.85001.96001.960033,755
Jun 20, 20241.84001.94001.83501.91001.91009,998
Jun 18, 20241.95002.07001.86001.86001.860039,279
Jun 17, 20241.80001.90001.68001.77001.770031,282
Jun 14, 20241.66001.74991.59001.74001.740047,126
Jun 13, 20241.65001.74001.65001.66001.660013,414
Jun 12, 20241.82001.82001.58501.60501.605068,616
Jun 11, 20241.97002.08101.90001.92001.92009,763
Jun 10, 20241.98002.09001.95001.96501.965012,568
Jun 7, 20241.96002.04991.95001.95981.959821,830
Jun 6, 20242.02002.03371.75001.94001.940031,385
Jun 5, 20242.12832.12991.92002.03002.030029,387
Jun 4, 20242.22002.22001.89001.89001.890060,326
Jun 3, 20242.13002.42522.08002.12002.120026,331
May 31, 20242.09002.22502.06002.14502.145022,571
May 30, 20242.07002.23002.05002.14992.149915,414
May 29, 20242.28002.35002.05002.06002.060083,855
May 28, 20242.60002.65002.27002.27002.270070,554
May 24, 20242.80002.96702.60002.60002.600028,476
May 23, 20243.03003.04002.78032.82502.825016,786
May 22, 20242.95003.04002.95002.95002.95009,868
May 21, 20243.11003.11012.95002.95002.950011,410
May 20, 20243.46003.50003.03013.05003.050012,248
May 17, 20243.65003.65003.45693.58003.58006,187
May 16, 20243.84003.84003.46003.71993.71999,866
May 15, 20243.90003.98703.82083.84003.840011,904
May 14, 20243.94004.05003.70003.85003.850010,620
May 13, 20243.91994.15003.79003.92503.925018,257
May 10, 20243.91003.91003.60003.79783.79786,418
May 9, 20243.90003.90003.82003.85553.85553,042
May 8, 20243.76003.90003.76003.83573.83571,002
May 7, 20243.90003.92003.74003.76003.76001,743
May 6, 20243.93373.94003.80013.81003.81005,129
May 3, 20243.85003.90003.73003.90003.900010,223
May 2, 20243.71003.84003.59233.84003.84004,837
May 1, 20243.90003.90003.68013.68013.68013,866
Apr 30, 20243.83483.91003.54003.74003.74006,576
Apr 29, 20243.77963.77963.77003.77003.77001,373
Apr 26, 20243.66003.86003.66003.73013.73016,045
Apr 25, 20243.74003.95003.72483.92993.929912,434
Apr 24, 20243.62003.75003.61003.70003.70002,902
Apr 23, 20243.79003.79003.54003.69003.69003,256
Apr 22, 20243.92004.01003.64003.78503.785012,010
Apr 19, 20243.92014.05003.92013.93003.93005,572
Apr 18, 20243.74003.93003.72003.92003.920016,779
Apr 17, 20243.65213.73903.53503.67003.67006,177
Apr 16, 20243.53003.95023.42003.62003.620017,232
Apr 15, 20244.25004.25003.60003.69003.690030,410
Apr 12, 20244.25004.36894.12094.28504.285034,220
Apr 11, 20243.75004.30003.75004.27004.270049,058
Apr 10, 20243.65003.94003.62003.67003.670013,569
Apr 9, 20243.59003.85003.56003.75233.752316,022
Apr 8, 20243.59003.70003.45193.61003.61005,440
Apr 5, 20243.31003.63003.21003.63003.630031,200
Apr 4, 20243.34003.49993.23003.25003.250018,515
Apr 3, 20243.07503.34243.05003.34243.342439,614
Apr 2, 20243.10003.10002.94003.09003.090013,561

Related Tickers

EKSO Ekso Bionics Holdings, Inc.
0.4056
+0.65%
 
ZJYL Jin Medical International Ltd.
0.7428
-0.08%
 
ATRC AtriCure, Inc.
33.36
+3.41%
 
MHUA Meihua International Medical Technologies Co., Ltd.
0.3300
-1.61%
 
TFX Teleflex Incorporated
140.30
+1.53%
 
ESLOY EssilorLuxottica Société anonyme
144.13
-0.03%
 
LMAT LeMaitre Vascular, Inc.
85.16
+1.50%
 
MBOT Microbot Medical Inc.
1.4900
-1.32%
 
STSS Sharps Technology, Inc.
0.0273
-8.70%
 
GCTK GlucoTrack, Inc.
0.2250
+28.94%