Free Trial

Avinger (AVGR) Stock Chart & Stock Price History

→ Look Who Fired the World’s Richest Man (From Banyan Hill Publishing) (Ad)
Free AVGR Stock Alerts
$3.88
-0.05 (-1.27%)
(As of 12:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Avinger Stock Price Performance

5 Day
Performance
+0.64%
1 Month
Performance
-9.45%
3 Month
Performance
+31.08%
6 Month
Performance
+12.14%
Year-To-Date
Performance
+43.17%
1 Year
Performance
-47.74%
Receive AVGR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Avinger and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Crypto Pioneer Says: “The last crypto bull market has begun.”
Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.
Click here if you’d like to learn more about these five cryptos…

AVGR Stock Chart for Tuesday, May, 14, 2024

AVGR Chart by TradingView

Avinger Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$3.80$3.93
+3.48%		$4.15$3.7918,251 shs$6.25 million
05/10/2024$3.86$3.80
-1.50%		$3.91$3.606,397 shs$6.02 million
05/09/2024$3.84$3.86
+0.52%		$3.90$3.823,042 shs$6.12 million
05/08/2024$3.76$3.84
+2.01%		$3.90$3.76993 shs$6.10 million
05/07/2024$3.81$3.76
-1.31%		$3.91$3.741,743 shs$5.98 million
05/06/2024$3.90$3.81
-2.31%		$3.94$3.805,123 shs$6.06 million
05/03/2024$3.84$3.80
-1.04%		$3.90$3.8010,221 shs$6.04 million
05/02/2024$3.68$3.84
+4.34%		$3.84$3.594,837 shs$6.11 million
05/01/2024$3.74$3.68
-1.60%		$3.90$3.683,665 shs$5.85 million
04/30/2024$3.71$3.74
+0.81%		$3.91$3.545,874 shs$5.95 million
04/29/2024$3.73$3.71
-0.54%		$3.78$3.711,373 shs$5.90 million
04/26/2024$3.85$3.73
-3.11%		$3.86$3.666,016 shs$5.93 million
04/25/2024$3.70$3.85
+4.05%		$3.95$3.7212,431 shs$6.12 million
04/24/2024$3.69$3.70
+0.27%		$3.75$3.612,902 shs$5.87 million
04/23/2024$3.81$3.69
-3.15%		$3.80$3.543,255 shs$5.87 million
04/22/2024$3.93$3.81
-3.05%		$4.01$3.6412,003 shs$6.06 million
04/19/2024$3.92$3.93
+0.26%		$4.05$3.925,571 shs$6.25 million
04/18/2024$3.70$3.92
+5.95%		$3.93$3.7216,653 shs$6.23 million
04/17/2024$3.62$3.70
+2.21%		$3.74$3.546,085 shs$5.88 million
04/16/2024$3.68$3.62
-1.63%		$3.95$3.4317,231 shs$5.76 million
04/15/2024$4.29$3.68
-14.12%		$4.25$3.6630,311 shs$5.85 million
04/12/2024$4.22$4.14
-1.90%		$4.37$4.1234,219 shs$6.58 million
04/11/2024$3.72$4.22
+13.44%		$4.30$3.6749,050 shs$6.71 million
04/10/2024$3.78$3.72
-1.59%		$3.94$3.6213,534 shs$5.92 million
04/09/2024$3.61$3.78
+4.71%		$3.84$3.5615,008 shs$6.01 million
04/08/2024$3.63$3.61
-0.55%		$3.70$3.455,409 shs$5.74 million
04/05/2024$3.25$3.45
+6.15%		$3.63$3.2131,178 shs$5.87 million
04/04/2024$3.11$3.25
+4.50%		$3.50$3.2318,475 shs$5.53 million
04/03/2024$3.09$3.11
+0.65%		$3.34$3.0539,210 shs$5.29 million
04/02/2024$3.04$3.09
+1.64%		$3.10$2.9413,384 shs$5.25 million
04/01/2024$3.10$3.04
-1.90%		$3.14$2.9212,627 shs$5.17 million
03/29/2024$3.10$3.10$3.27$2.9331,751 shs$5.27 million
03/28/2024$2.94$3.10
+5.41%		$3.27$2.9331,740 shs$5.27 million
03/27/2024$2.95$2.94
-0.17%		$3.01$2.915,522 shs$5.00 million
03/26/2024$2.84$2.95
+3.70%		$3.07$2.884,303 shs$5.01 million
03/25/2024$2.94$2.84
-3.40%		$2.95$2.8216,368 shs$4.83 million
03/22/2024$2.92$2.95
+1.03%		$3.03$2.837,262 shs$4.04 million
03/21/2024$3.30$2.92
-11.52%		$3.19$2.8057,984 shs$4 million
03/20/2024$3.10$3.30
+6.45%		$3.30$3.0830,448 shs$4.52 million
03/19/2024$2.90$3.10
+6.90%		$3.21$2.9116,962 shs$4.25 million
Elon Musk’s Next Move Will Disrupt AI Forever (Ad)

A revolutionary venture that is set to get rolled out by May 16. One well-connected Silicon Valley VC has uncovered a way for anybody to claim a stake in "Elon Musk's AI 2.0" with as little as $100.

Get all the information here.
03/18/2024$2.91$2.90
-0.34%		$3.07$2.8710,705 shs$3.97 million
03/15/2024$2.82$2.91
+3.19%		$3.13$2.8529,228 shs$3.99 million
03/14/2024$2.90$2.82
-2.76%		$3.03$2.8124,620 shs$3.86 million
03/13/2024$3.10$2.90
-6.45%		$3.13$2.8927,445 shs$3.97 million
03/12/2024$3.31$3.10
-6.34%		$3.24$3.0622,686 shs$4.25 million
03/11/2024$3.38$3.31
-2.07%		$3.47$3.1473,905 shs$4.54 million
03/08/2024$3.30$3.38
+2.42%		$3.44$2.94133,499 shs$4.63 million
03/07/2024$3.70$3.30
-10.81%		$4.13$3.001.41 million shs$4.52 million
03/06/2024$3.69$3.70
+0.27%		$3.91$3.626,040 shs$5.07 million
03/05/2024$3.67$3.69
+0.54%		$3.79$3.614,346 shs$5.06 million
03/04/2024$3.75$3.67
-2.13%		$4.13$3.5225,952 shs$5.03 million
03/01/2024$3.70$3.75
+1.35%		$4.03$3.7021,352 shs$5.14 million
02/29/2024$3.66$3.70
+1.09%		$4.00$3.6416,124 shs$5.07 million
02/28/2024$3.53$3.66
+3.68%		$3.75$3.536,218 shs$5.01 million
02/27/2024$3.45$3.53
+2.32%		$3.74$3.3310,028 shs$4.84 million
02/26/2024$3.42$3.45
+0.88%		$3.58$3.4230,166 shs$4.73 million
02/23/2024$3.56$3.45
-3.09%		$3.76$3.4227,991 shs$4.73 million
02/22/2024$4.25$3.56
-16.24%		$4.37$3.5376,266 shs$4.88 million
02/21/2024$5.34$4.25
-20.41%		$4.90$4.03213,888 shs$5.82 million
02/20/2024$2.98$5.34
+79.19%		$5.45$2.80453,841 shs$7.32 million
02/19/2024$2.98$2.98
+0.17%		$3.09$2.877,800 shs$4.08 million
02/16/2024$2.99$2.97
-0.67%		$3.09$2.877,492 shs$4.07 million
02/15/2024$2.96$2.99
+1.01%		$3.06$2.903,459 shs$4.10 million
02/14/2024$3.02$2.96
-1.99%		$3.10$2.912,206 shs$4.06 million
02/13/2024$2.98$3.02
+1.48%		$3.20$2.8833,674 shs$4.14 million

Related Companies:
This page (NASDAQ:AVGR) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
READ THIS – If You Missed Out On The AI Boom
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace