Avinger Inc (AVGR) Historical Stock Data
3.93 ↑0.01 (0.26%)
As of April 19, 2024, 2:25pm EST.
Historical Data
In the past 30 trading days, AVGR is up 0.92% a day on average. There have been 18 days where Avinger Inc closed green and 12 days where AVGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 3.92 | 3.93 | ↑$0.01 (0.25%) | 3.92 | 4.05 | 5.57K |
| 2024-04-18 | 3.74 | 3.92 | ↑$0.18 (4.81%) | 3.72 | 3.93 | 16.78K |
| 2024-04-17 | 3.65 | 3.67 | ↑$0.02 (0.49%) | 3.54 | 3.74 | 6.16K |
| 2024-04-16 | 3.53 | 3.62 | ↑$0.09 (2.55%) | 3.42 | 3.95 | 17.23K |
| 2024-04-15 | 4.25 | 3.69 | ↓$0.56 (-13.18%) | 3.60 | 4.25 | 30.41K |
| 2024-04-12 | 4.25 | 4.29 | ↑$0.04 (0.82%) | 4.12 | 4.37 | 34.22K |
| 2024-04-11 | 3.75 | 4.27 | ↑$0.52 (13.87%) | 3.75 | 4.30 | 49.06K |
| 2024-04-10 | 3.65 | 3.67 | ↑$0.02 (0.55%) | 3.62 | 3.94 | 13.57K |
| 2024-04-09 | 3.59 | 3.75 | ↑$0.16 (4.52%) | 3.56 | 3.85 | 16.02K |
| 2024-04-08 | 3.59 | 3.61 | ↑$0.02 (0.56%) | 3.45 | 3.70 | 5.44K |
| 2024-04-05 | 3.31 | 3.63 | ↑$0.32 (9.67%) | 3.21 | 3.63 | 31.20K |
| 2024-04-04 | 3.34 | 3.25 | ↓$0.09 (-2.69%) | 3.23 | 3.50 | 18.52K |
| 2024-04-03 | 3.08 | 3.34 | ↑$0.27 (8.70%) | 3.05 | 3.34 | 39.61K |
| 2024-04-02 | 3.10 | 3.09 | ↓$0.01 (-0.32%) | 2.94 | 3.10 | 13.56K |
| 2024-04-01 | 3.14 | 2.99 | ↓$0.16 (-4.94%) | 2.92 | 3.14 | 12.63K |
| 2024-03-28 | 2.93 | 3.10 | ↑$0.17 (5.77%) | 2.93 | 3.27 | 31.75K |
| 2024-03-27 | 3.01 | 2.94 | ↓$0.07 (-2.33%) | 2.91 | 3.01 | 5.53K |
| 2024-03-26 | 3.07 | 2.95 | ↓$0.13 (-4.07%) | 2.88 | 3.07 | 4.40K |
| 2024-03-25 | 2.85 | 2.84 | ↓$0.01 (-0.35%) | 2.82 | 2.95 | 16.37K |
| 2024-03-22 | 2.93 | 2.94 | ↑$0.01 (0.34%) | 2.83 | 3.03 | 7.27K |
| 2024-03-21 | 3.11 | 2.92 | ↓$0.19 (-6.11%) | 2.80 | 3.19 | 58.07K |
| 2024-03-20 | 3.17 | 3.30 | ↑$0.13 (4.10%) | 3.08 | 3.30 | 32.61K |
| 2024-03-19 | 2.91 | 3.10 | ↑$0.20 (6.71%) | 2.91 | 3.21 | 17.25K |
| 2024-03-18 | 3.03 | 2.90 | ↓$0.13 (-4.29%) | 2.87 | 3.07 | 10.93K |
| 2024-03-15 | 2.86 | 2.91 | ↑$0.05 (1.75%) | 2.85 | 3.25 | 29.23K |
| 2024-03-14 | 3.03 | 2.88 | ↓$0.15 (-4.95%) | 2.81 | 3.03 | 24.62K |
| 2024-03-13 | 3.10 | 2.90 | ↓$0.20 (-6.45%) | 2.89 | 3.10 | 27.52K |
| 2024-03-12 | 3.22 | 3.10 | ↓$0.12 (-3.73%) | 3.06 | 3.24 | 23.13K |
| 2024-03-11 | 3.27 | 3.31 | ↑$0.04 (1.22%) | 3.14 | 3.48 | 73.92K |
| 2024-03-08 | 2.96 | 3.38 | ↑$0.42 (14.19%) | 2.95 | 3.44 | 133.51K |
Create an account or log in to view more rows.
$AVGR has just been halted from trading due to volatility.
$AVGR Holding Strong since January ??????????
$AVGR push baby push!
$AVGR To the moon!!
$AVGR all in
$AVGR Buy the dip
$AVGR beauty. Bag secured
$AVGR why spike ?
$AVGR has just been halted from trading due to volatility.
$AVGR Overpower the algos!