Avinger Inc. (AVGR)
0.47
-0.13 (-21.40%)
At close: Feb 14, 2025, 3:59 PM
Avinger Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.00 | 0.00% | 0 |
| Feb 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.00 | 0.00% | 0 |
| Feb 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.00 | 0.00% | 0 |
| Feb 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.00 | 0.00% | 0 |
| Feb 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.00 | 0.00% | 0 |
| Feb 14, 2025 | 0.56 | 0.61 | 0.46 | 0.47 | -0.13 | -21.67% | 2,592,000 |
| Feb 13, 2025 | 0.56 | 0.82 | 0.51 | 0.60 | 0.14 | 30.43% | 33,467,800 |
| Feb 12, 2025 | 0.43 | 0.48 | 0.40 | 0.46 | 0.01 | 2.22% | 6,203,844 |
| Feb 11, 2025 | 0.44 | 0.52 | 0.40 | 0.45 | -0.03 | -6.25% | 1,283,403 |
| Feb 10, 2025 | 0.38 | 0.53 | 0.38 | 0.48 | 0.09 | 23.08% | 2,419,400 |
| Feb 7, 2025 | 0.38 | 0.40 | 0.36 | 0.39 | 0.00 | 0.00% | 259,724 |
| Feb 6, 2025 | 0.38 | 0.42 | 0.36 | 0.39 | -0.17 | -30.36% | 1,267,200 |
| Feb 5, 2025 | 0.58 | 0.58 | 0.54 | 0.56 | -0.01 | -1.75% | 493,938 |
| Feb 4, 2025 | 0.55 | 0.58 | 0.54 | 0.57 | 0.02 | 3.64% | 202,700 |
| Feb 3, 2025 | 0.55 | 0.59 | 0.52 | 0.55 | -0.02 | -3.51% | 337,446 |
| Jan 31, 2025 | 0.59 | 0.60 | 0.56 | 0.57 | -0.03 | -5.00% | 311,800 |
| Jan 30, 2025 | 0.52 | 0.65 | 0.52 | 0.60 | 0.06 | 11.11% | 2,035,900 |
| Jan 29, 2025 | 0.53 | 0.54 | 0.50 | 0.54 | -0.01 | -1.82% | 150,500 |
| Jan 28, 2025 | 0.58 | 0.58 | 0.52 | 0.55 | -0.02 | -3.51% | 77,200 |
| Jan 27, 2025 | 0.57 | 0.59 | 0.54 | 0.57 | -0.02 | -3.39% | 151,877 |
| Jan 24, 2025 | 0.57 | 0.61 | 0.56 | 0.59 | 0.03 | 5.36% | 123,627 |
| Jan 23, 2025 | 0.55 | 0.59 | 0.54 | 0.56 | -0.01 | -1.75% | 129,337 |
| Jan 22, 2025 | 0.56 | 0.60 | 0.53 | 0.57 | 0.01 | 1.79% | 256,900 |
| Jan 21, 2025 | 0.58 | 0.61 | 0.53 | 0.56 | -0.04 | -6.67% | 283,315 |
| Jan 17, 2025 | 0.61 | 0.64 | 0.57 | 0.60 | 0.01 | 1.69% | 196,025 |
| Jan 16, 2025 | 0.61 | 0.61 | 0.56 | 0.59 | 0.00 | 0.00% | 182,920 |
| Jan 15, 2025 | 0.57 | 0.60 | 0.55 | 0.59 | -0.01 | -1.67% | 322,019 |
| Jan 14, 2025 | 0.63 | 0.65 | 0.56 | 0.60 | -0.20 | -25.00% | 1,300,400 |
| Jan 13, 2025 | 0.57 | 0.82 | 0.50 | 0.80 | 0.24 | 42.86% | 9,782,200 |
| Jan 10, 2025 | 0.61 | 0.62 | 0.55 | 0.56 | -0.05 | -8.20% | 306,824 |
| Jan 8, 2025 | 0.71 | 0.71 | 0.56 | 0.61 | -0.11 | -15.28% | 644,100 |
| Jan 7, 2025 | 0.75 | 0.78 | 0.70 | 0.72 | -0.05 | -6.49% | 350,500 |
| Jan 6, 2025 | 0.81 | 0.86 | 0.75 | 0.77 | -0.04 | -4.94% | 488,600 |
| Jan 3, 2025 | 0.82 | 0.86 | 0.79 | 0.81 | -0.02 | -2.41% | 378,627 |
| Jan 2, 2025 | 0.82 | 0.88 | 0.78 | 0.83 | 0.01 | 1.22% | 613,499 |
| Dec 31, 2024 | 0.98 | 0.98 | 0.77 | 0.82 | 0.00 | 0.00% | 987,721 |
| Dec 30, 2024 | 0.90 | 0.92 | 0.74 | 0.82 | -0.14 | -14.58% | 1,430,903 |
| Dec 27, 2024 | 1.19 | 1.22 | 0.95 | 0.96 | -0.32 | -25.00% | 2,161,436 |
| Dec 26, 2024 | 1.26 | 1.54 | 1.11 | 1.28 | -0.17 | -11.72% | 4,838,700 |
| Dec 24, 2024 | 1.64 | 1.93 | 1.01 | 1.45 | 0.81 | 126.56% | 107,528,400 |
| Dec 23, 2024 | 0.49 | 0.74 | 0.45 | 0.64 | 0.16 | 33.33% | 1,387,906 |
| Dec 20, 2024 | 0.63 | 0.63 | 0.48 | 0.48 | -0.24 | -33.33% | 571,206 |
| Dec 19, 2024 | 0.49 | 0.75 | 0.46 | 0.72 | 0.23 | 46.94% | 1,622,400 |
| Dec 18, 2024 | 0.50 | 0.54 | 0.45 | 0.49 | -0.02 | -3.92% | 172,007 |
| Dec 17, 2024 | 0.46 | 0.59 | 0.42 | 0.51 | 0.03 | 6.25% | 1,094,009 |
| Dec 16, 2024 | 0.62 | 0.65 | 0.47 | 0.48 | -0.15 | -23.81% | 148,100 |
| Dec 13, 2024 | 0.59 | 0.73 | 0.59 | 0.63 | -0.01 | -1.56% | 338,419 |
| Dec 12, 2024 | 0.46 | 0.64 | 0.39 | 0.64 | -0.18 | -21.95% | 1,647,213 |
| Dec 11, 2024 | 0.83 | 0.84 | 0.82 | 0.82 | 0.00 | 0.00% | 154,930 |
| Dec 10, 2024 | 0.83 | 0.85 | 0.80 | 0.82 | -0.02 | -2.38% | 42,300 |