Quantcast

Avinger, Inc. Common Stock Historical Stock Prices

AVGR 
$0.3148
*  
0.0118
3.89%
Get AVGR Alerts
*Delayed - data as of Nov. 13, 2018  -  Find a broker to begin trading AVGR now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    AVGR Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-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.
16:00 0.315 0.324 0.30 0.3148 521,143
11/13/2018 0.315 0.324 0.3 0.3148 519,600
11/12/2018 0.3 0.31 0.29 0.303 623,316
11/09/2018 0.33 0.3302 0.27 0.29 898,888
11/08/2018 0.32 0.3399 0.32 0.3349 618,389
11/07/2018 0.3375 0.34 0.3202 0.328 524,420
11/06/2018 0.3351 0.3452 0.324 0.33 962,273
11/05/2018 0.3545 0.3545 0.334 0.347 1,900,205
11/02/2018 0.3499 0.3499 0.3321 0.3391 1,317,093
11/01/2018 0.333 0.347 0.3135 0.3386 859,319
10/31/2018 0.328 0.35 0.31 0.3295 1,602,112
10/30/2018 0.349 0.358 0.3095 0.327 7,360,848
10/29/2018 0.75 0.7698 0.5689 0.59 1,761,581
10/26/2018 0.682 0.79 0.67 0.78 538,173
10/25/2018 0.699 0.9 0.61 0.6811 1,385,045
10/24/2018 0.832 0.9185 0.7057 0.7057 482,981
10/23/2018 0.92 0.9214 0.7955 0.84 514,043
10/22/2018 0.9808 0.9998 0.91 0.9101 721,325
10/19/2018 1.13 1.1399 1.09 1.13 141,267
10/18/2018 1.2 1.2 1.11 1.13 417,924
10/17/2018 1.13 1.18 1.1 1.11 88,619
10/16/2018 1.13 1.1744 1.12 1.15 212,293
10/15/2018 1.13 1.16 1.0802 1.14 151,500
10/12/2018 1.12 1.17 1.07 1.13 323,265
10/11/2018 1.14 1.1842 1.05 1.06 267,009
10/10/2018 1.16 1.1999 1.1 1.15 278,641
10/09/2018 1.22 1.22 1.15 1.16 353,906
10/08/2018 1.23 1.2501 1.21 1.21 103,735
10/05/2018 1.3 1.3118 1.22 1.2514 296,349
10/04/2018 1.35 1.35 1.29 1.31 123,733
10/03/2018 1.26 1.42 1.26 1.37 262,330
10/02/2018 1.3 1.32 1.25 1.26 182,424
10/01/2018 1.36 1.3878 1.3189 1.33 118,830
09/28/2018 1.34 1.39 1.32 1.32 88,985
09/27/2018 1.34 1.39 1.33 1.37 69,518
09/26/2018 1.4 1.4 1.33 1.33 95,617
09/25/2018 1.41 1.41 1.33 1.36 138,007
09/24/2018 1.43 1.48 1.38 1.38 131,030
09/21/2018 1.48 1.51 1.4 1.4 263,708
09/20/2018 1.42 1.4999 1.38 1.48 133,088
09/19/2018 1.4 1.44 1.4 1.42 160,945
09/18/2018 1.44 1.46 1.36 1.4 204,556
09/17/2018 1.47 1.5 1.41 1.47 143,683
09/14/2018 1.45 1.5 1.43 1.43 265,041
09/13/2018 1.55 1.56 1.47 1.48 193,548
09/12/2018 1.58 1.59 1.52 1.56 178,269
09/11/2018 1.56 1.6 1.56 1.58 202,398
09/10/2018 1.6 1.64 1.553 1.59 163,640
09/07/2018 1.6 1.629 1.56 1.61 275,313
09/06/2018 1.62 1.65 1.59 1.6 421,638
09/05/2018 1.65 1.65 1.57 1.63 351,534
09/04/2018 1.58 1.65 1.57 1.6 433,362
08/31/2018 1.46 1.6 1.45 1.57 850,886
08/30/2018 1.43 1.48 1.371 1.47 237,888
08/29/2018 1.5 1.519 1.42 1.46 379,978
08/28/2018 1.41 1.48 1.375 1.47 443,565
08/27/2018 1.39 1.43 1.3307 1.4 370,492
08/24/2018 1.26 1.4 1.2318 1.39 739,938
08/23/2018 1.25 1.3099 1.181 1.27 589,326
08/22/2018 1.23 1.2628 1.17 1.23 221,118
08/21/2018 1.15 1.25 1.15 1.25 512,299
08/20/2018 1.16 1.18 1.14 1.15 69,318
08/17/2018 1.15 1.16 1.12 1.16 101,200
08/16/2018 1.16 1.19 1.1358 1.16 157,811
08/15/2018 1.17 1.18 1.14 1.16 195,733
08/14/2018 1.2 1.213 1.14 1.18 347,404
08/13/2018 1.16 1.33 1.15 1.28 355,550
*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