Avinger, Inc. - AVGR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 14, 2025	0.47	0.47	0.47	0.47	0.47	0
March 13, 2025	0.47	0.47	0.47	0.47	0.47	0
March 12, 2025	0.47	0.47	0.47	0.47	0.47	0
March 11, 2025	0.47	0.47	0.47	0.47	0.47	0
March 10, 2025	0.47	0.47	0.47	0.47	0.47	0
March 07, 2025	0.47	0.47	0.47	0.47	0.47	0
March 06, 2025	0.47	0.47	0.47	0.47	0.47	0
March 05, 2025	0.47	0.47	0.47	0.47	0.47	0
March 04, 2025	0.47	0.47	0.47	0.47	0.47	0
March 03, 2025	0.47	0.47	0.47	0.47	0.47	0
February 28, 2025	0.47	0.47	0.47	0.47	0.47	0
February 27, 2025	0.47	0.47	0.47	0.47	0.47	0
February 26, 2025	0.47	0.47	0.47	0.47	0.47	0
February 25, 2025	0.47	0.47	0.47	0.47	0.47	0
February 24, 2025	0.47	0.47	0.47	0.47	0.47	0
February 21, 2025	0.47	0.47	0.47	0.47	0.47	0
February 20, 2025	0.47	0.47	0.47	0.47	0.47	0
February 19, 2025	0.47	0.47	0.47	0.47	0.47	0
February 18, 2025	0.47	0.47	0.47	0.47	0.47	0
February 14, 2025	0.56	0.47	0.47	0.61	0.46	2.38M
February 13, 2025	0.56	0.6	0.6	0.82	0.51	33.21M
February 12, 2025	0.43	0.46	0.46	0.49	0.4	6.2M
February 11, 2025	0.44	0.45	0.45	0.52	0.4	1.28M
February 10, 2025	0.38	0.48	0.48	0.53	0.38	2.42M
February 07, 2025	0.38	0.39	0.39	0.41	0.37	259,724
February 06, 2025	0.38	0.39	0.39	0.43	0.36	1.27M
February 05, 2025	0.58	0.56	0.56	0.58	0.54	493,938
February 04, 2025	0.55	0.57	0.57	0.58	0.54	202,700
February 03, 2025	0.55	0.55	0.55	0.59	0.52	337,446
January 31, 2025	0.59	0.57	0.57	0.6	0.56	311,800
January 30, 2025	0.52	0.6	0.6	0.65	0.52	2.04M
January 29, 2025	0.53	0.54	0.54	0.54	0.5	150,500
January 28, 2025	0.58	0.55	0.55	0.58	0.52	77,200
January 27, 2025	0.57	0.57	0.57	0.59	0.54	151,877
January 24, 2025	0.57	0.59	0.59	0.61	0.56	123,627
January 23, 2025	0.55	0.56	0.56	0.59	0.54	129,337
January 22, 2025	0.56	0.57	0.57	0.6	0.53	256,900
January 21, 2025	0.59	0.56	0.56	0.61	0.53	283,315
January 17, 2025	0.61	0.6	0.6	0.64	0.57	196,025
January 16, 2025	0.61	0.59	0.59	0.61	0.56	182,920
January 15, 2025	0.57	0.59	0.59	0.6	0.55	322,019
January 14, 2025	0.63	0.6	0.6	0.65	0.56	1.3M
January 13, 2025	0.57	0.8	0.8	0.83	0.5	9.78M
January 10, 2025	0.61	0.56	0.56	0.62	0.55	306,824
January 08, 2025	0.71	0.61	0.61	0.71	0.56	644,100
January 07, 2025	0.75	0.72	0.72	0.78	0.7	350,500
January 06, 2025	0.81	0.77	0.77	0.86	0.75	488,600
January 03, 2025	0.82	0.81	0.81	0.86	0.79	378,627
January 02, 2025	0.83	0.83	0.83	0.88	0.78	613,499
December 31, 2024	0.98	0.82	0.82	0.98	0.77	987,721
December 30, 2024	0.9	0.82	0.82	0.92	0.75	1.43M
December 27, 2024	1.19	0.97	0.97	1.22	0.95	2.16M
December 26, 2024	1.26	1.28	1.28	1.54	1.11	4.84M
December 24, 2024	1.64	1.45	1.45	1.93	1.01	107.53M
December 23, 2024	0.49	0.64	0.64	0.74	0.45	1.39M
December 20, 2024	0.63	0.48	0.48	0.63	0.48	571,206
December 19, 2024	0.49	0.72	0.72	0.75	0.46	1.62M
December 18, 2024	0.5	0.49	0.49	0.54	0.45	172,007
December 17, 2024	0.46	0.51	0.51	0.59	0.42	1.09M
December 16, 2024	0.62	0.48	0.48	0.65	0.47	148,100

Avinger, Inc. (AVGR) NASDAQ