Quantcast

Historical Stock Prices

AVGR 
$1.385
*  
0.045
3.15%
Get AVGR Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading AVGR now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/20/2018 1.41 1.4858 1.37 1.38 292,458
07/19/2018 1.41 1.53 1.37 1.43 760,854
07/18/2018 1.4 1.4 1.31 1.33 508,192
07/17/2018 1.35 1.4011 1.34 1.35 353,215
07/16/2018 1.46 1.5 1.35 1.3768 290,063
07/13/2018 1.49 1.51 1.42 1.441 368,061
07/12/2018 1.56 1.61 1.47 1.48 1,252,499
07/11/2018 1.62 1.65 1.55 1.58 300,028
07/10/2018 1.69 1.72 1.59 1.6 871,010
07/09/2018 1.77 1.77 1.67 1.69 270,278
07/06/2018 1.74 1.79 1.7 1.74 204,681
07/05/2018 1.7 1.8 1.65 1.7299 442,302
07/03/2018 1.73 1.7499 1.67 1.68 168,436
07/02/2018 1.67 1.73 1.65 1.73 157,914
06/29/2018 1.75 1.7539 1.66 1.67 338,621
06/28/2018 1.76 1.8 1.66 1.77 442,022
06/27/2018 1.85 1.85 1.72 1.8 988,637
06/26/2018 1.94 2.03 1.73 1.87 8,841,084
06/25/2018 1.6 1.649 1.58 1.6106 293,777
06/22/2018 1.63 1.69 1.57 1.6 374,934
06/21/2018 1.66 1.69 1.5818 1.63 463,529
06/20/2018 1.65 1.65 1.56 1.6 255,657
06/19/2018 1.55 1.69 1.55 1.64 189,710
06/18/2018 1.66 1.67 1.57 1.6 384,914
06/15/2018 1.66 1.719 1.62 1.67 261,682
06/14/2018 1.72 1.8 1.65 1.68 484,337
06/13/2018 1.78 1.82 1.7201 1.74 294,896
06/12/2018 1.76 1.92 1.75 1.8 769,629
06/11/2018 1.69 1.84 1.6207 1.79 952,619
06/08/2018 1.59 1.74 1.58 1.67 718,332
06/07/2018 1.56 1.64 1.5 1.58 456,193
06/06/2018 1.66 1.67 1.45 1.57 1,271,600
06/05/2018 1.69 1.75 1.61 1.66 639,778
06/04/2018 1.78 1.78 1.6 1.725 873,641
06/01/2018 1.76 1.77 1.69 1.7 744,581
05/31/2018 1.76 1.84 1.65 1.785 1,359,430
05/30/2018 1.9 1.9 1.73 1.76 1,982,050
05/29/2018 2.04 2.04 1.86 1.93 2,407,217
05/25/2018 2.01 2.2 1.98 2.01 4,583,427
05/24/2018 2.15 2.22 1.94 1.97 7,908,649
05/23/2018 1.97 2.44 1.74 2.23 49,120,100
05/22/2018 1.34 1.34 1.28 1.29 262,755
05/21/2018 1.35 1.4 1.32 1.345 313,752
05/18/2018 1.32 1.4 1.28 1.32 447,253
05/17/2018 1.31 1.36 1.25 1.32 288,091
05/16/2018 1.26 1.339 1.25 1.32 392,059
05/15/2018 1.15 1.27 1.15 1.26 401,040
05/14/2018 1.29 1.29 1.24 1.25 367,551
05/11/2018 1.23 1.25 1.22 1.24 232,994
05/10/2018 1.26 1.27 1.23 1.25 294,958
05/09/2018 1.28 1.29 1.22 1.26 433,163
05/08/2018 1.35 1.359 1.23 1.265 555,755
05/07/2018 1.27 1.36 1.21 1.35 671,749
05/04/2018 1.21 1.29 1.18 1.25 696,036
05/03/2018 1.35 1.37 1.25 1.25 1,483,581
05/02/2018 1.79 1.94 1.35 1.4 11,595,270
05/01/2018 1.2 1.51 1.15 1.46 3,943,215
04/30/2018 1.22 1.22 1.13 1.165 237,437
04/27/2018 1.21 1.23 1.19 1.195 174,532
04/26/2018 1.22 1.22 1.1705 1.2 193,967
04/25/2018 1.19 1.23 1.15 1.2 463,606
04/24/2018 1.2 1.34 1.1649 1.18 796,706
04/23/2018 1.27 1.28 1.19 1.21 379,271
04/20/2018 1.3 1.31 1.26 1.26 233,274
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio