Historical Data for Avinger Inc. (AVGR)

$ 0.67   0.0301 (+4.70%) Volume: 277.52k 3:58 PM EST Feb 21, 2020
After Hours:  $ 0.67 0.00 (0.00%) Volume: 21.56k 7:32 PM EST Feb 21, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/21/20 0.64 0.6721 0.6384 0.67 277.52k 0.0301 4.70% 0.67 182.31k 477
02/20/20 0.655 0.655 0.6177 0.6399 199.54k -0.0121 -1.86% 0.6399 126.03k 397
02/19/20 0.6196 0.66 0.61 0.652 203.44k 0.038988 6.36% 0.652 129.47k 511
02/18/20 0.6126 0.6295 0.60 0.613012 267.55k -0.005988 -0.97% 0.613012 163.31k 552
02/14/20 0.61 0.63 0.61 0.619 120.11k 0.009 1.48% 0.619 74.4k 227
02/13/20 0.655 0.6568 0.60 0.61 462.59k -0.026 -4.09% 0.61 284.47k 634
02/12/20 0.6495 0.69 0.63 0.636 507.4k -0.0037 -0.58% 0.636 335.13k 818
02/11/20 0.6191 0.645 0.61 0.6397 421.82k 0.0112 1.78% 0.6397 268.3k 849
02/10/20 0.63 0.63 0.6019 0.6285 235.19k 0.0285 4.75% 0.6285 144.86k 606
02/07/20 0.61 0.6213 0.60 0.60 343.56k -0.01 -1.64% 0.60 210.12k 673
02/06/20 0.617 0.617 0.60 0.61 183.82k 0.003 0.49% 0.61 111.54k 516
02/05/20 0.6147 0.6289 0.60 0.607 396.68k -0.0025 -0.41% 0.607 241.84k 1,047
02/04/20 0.628 0.634754 0.5975 0.6095 563.98k -0.0155 -2.48% 0.6095 344.21k 1,250
02/03/20 0.62 0.645 0.6002 0.625 510.16k 0.015 2.46% 0.625 317.34k 1,096
01/31/20 0.60 0.6135 0.59 0.61 453.13k -0.0039 -0.64% 0.61 272.75k 1,155
01/30/20 0.64 0.649 0.6032 0.6139 954.02k -0.019 -3.00% 0.6139 596.5k 2,404
01/29/20 0.675 0.68 0.63 0.6329 4.37m -0.2338 -26.98% 0.6329 2.88m 7,098
01/28/20 0.906 0.9299 0.83 0.8667 374.26k -0.0093 -1.06% 0.8667 327.05k 1,284
01/27/20 0.95 1.00 0.8669 0.876 549.06k -0.124 -12.40% 0.876 497.78k 1,684
01/24/20 1.05 1.1296 1.00 1.00 188.51k -0.07 -6.54% 1.00 196.83k 772
01/23/20 1.14 1.14 1.02 1.07 203.21k -0.05 -4.46% 1.07 215.42k 736
01/22/20 1.21 1.2104 1.12 1.12 134.88k -0.09 -7.44% 1.12 154.19k 482