Avinger, Inc. (AVGR) NASDAQ

1.12

-0.16(-12.50%)

Updated at December 27 12:09PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	1.26	1.28	1.28	1.54	1.11	4.78M
December 24, 2024	1.64	1.34	1.34	1.93	1.01	98.9M
December 23, 2024	0.49	0.64	0.64	0.74	0.45	1.38M
December 20, 2024	0.63	0.48	0.48	0.63	0.48	539,236
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
December 13, 2024	0.59	0.63	0.63	0.73	0.59	338,419
December 12, 2024	0.46	0.64	0.64	0.64	0.39	1.65M
December 11, 2024	0.83	0.82	0.82	0.84	0.82	154,930
December 10, 2024	0.83	0.82	0.82	0.85	0.8	42,300
December 09, 2024	0.82	0.84	0.84	0.85	0.78	53,129
December 06, 2024	0.81	0.82	0.82	0.83	0.79	24,106
December 05, 2024	0.83	0.81	0.81	0.83	0.8	3,908
December 04, 2024	0.8	0.8	0.8	0.82	0.78	24,582
December 03, 2024	0.8	0.81	0.81	0.83	0.79	22,647
December 02, 2024	0.85	0.83	0.83	0.85	0.8	16,987
November 29, 2024	0.81	0.84	0.84	0.84	0.81	14,299
November 27, 2024	0.83	0.83	0.83	0.84	0.83	9,606
November 26, 2024	0.84	0.83	0.83	0.85	0.82	30,935
November 25, 2024	0.84	0.8	0.8	0.85	0.8	30,800
November 22, 2024	0.8	0.83	0.83	0.83	0.78	31,502
November 21, 2024	0.8	0.79	0.79	0.81	0.76	11,480
November 20, 2024	0.78	0.75	0.75	0.78	0.75	14,312
November 19, 2024	0.77	0.78	0.78	0.78	0.75	26,546
November 18, 2024	0.82	0.78	0.78	0.82	0.7	27,804
November 15, 2024	0.81	0.79	0.79	0.86	0.77	54,100
November 14, 2024	0.83	0.81	0.81	0.84	0.8	14,616
November 13, 2024	0.83	0.82	0.82	0.85	0.8	11,557
November 12, 2024	0.85	0.84	0.84	0.85	0.83	32,794
November 11, 2024	0.85	0.85	0.85	0.85	0.82	27,200
November 08, 2024	0.81	0.83	0.83	0.84	0.78	114,815
November 07, 2024	0.85	0.81	0.81	0.85	0.79	39,500
November 06, 2024	0.83	0.84	0.84	0.85	0.8	66,838
November 05, 2024	0.78	0.84	0.84	0.85	0.77	80,100
November 04, 2024	0.78	0.79	0.79	0.79	0.76	42,116
November 01, 2024	0.81	0.78	0.78	0.81	0.77	79,454
October 31, 2024	0.8	0.78	0.78	0.82	0.78	63,068
October 30, 2024	0.82	0.83	0.83	0.84	0.8	39,826
October 29, 2024	0.83	0.83	0.83	0.85	0.83	93,200
October 28, 2024	0.82	0.82	0.82	0.86	0.81	76,939
October 25, 2024	0.87	0.83	0.83	0.87	0.83	59,688
October 24, 2024	0.9	0.87	0.87	0.9	0.83	85,642
October 23, 2024	0.86	0.9	0.9	0.9	0.86	41,321
October 22, 2024	0.94	0.9	0.9	0.94	0.86	69,200
October 21, 2024	0.94	0.91	0.91	0.95	0.76	126,600
October 18, 2024	1.01	0.95	0.95	1.01	0.92	71,222
October 17, 2024	0.95	0.97	0.97	0.98	0.91	141,000
October 16, 2024	0.84	0.9	0.9	0.93	0.84	262,311
October 15, 2024	0.87	0.84	0.84	0.88	0.84	53,100
October 14, 2024	0.86	0.86	0.86	0.9	0.85	24,521
October 11, 2024	0.88	0.86	0.86	0.89	0.84	66,368
October 10, 2024	0.91	0.87	0.87	0.91	0.84	70,341
October 09, 2024	0.94	0.89	0.89	0.94	0.85	109,427
October 08, 2024	0.96	0.92	0.92	0.99	0.83	178,500
October 07, 2024	1.01	0.98	0.98	1.01	0.95	133,728
October 04, 2024	1.1	1.01	1.01	1.15	1.01	673,015
October 03, 2024	1.08	1.29	1.29	1.34	1.04	1.47M
October 02, 2024	0.99	1.04	1.04	1.08	0.98	138,800