Avinger Stock Price (Quote) NASDAQ:AVGR
$1.26 ( -0.0079% ) Friday, 2nd Dec 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.94 | $1.35 | Friday, 2nd Dec 2022 AVGR stock ended at $1.26. This is 0.0079% less than the trading day before Thursday, 1st Dec 2022. During the day the stock fluctuated 4.92% from a day low at $1.22 to a day high of $1.28. |
| 90 days | $0.94 | $1.47 | |
| 52 weeks | $0.215 | $4.50 |
Historical Avinger prices
| Date | Open | High | Low | Close | Volume |
| 2022-12-02 | $1.23 | $1.28 | $1.22 | $1.26 | 44 188 |
| 2022-12-01 | $1.22 | $1.30 | $1.22 | $1.26 | 29 708 |
| 2022-11-30 | $1.27 | $1.29 | $1.24 | $1.25 | 23 827 |
| 2022-11-29 | $1.27 | $1.30 | $1.24 | $1.28 | 11 099 |
| 2022-11-28 | $1.35 | $1.35 | $1.18 | $1.28 | 112 182 |
| 2022-11-25 | $1.21 | $1.28 | $1.20 | $1.28 | 43 239 |
| 2022-11-23 | $1.10 | $1.19 | $1.08 | $1.19 | 58 341 |
| 2022-11-22 | $1.02 | $1.09 | $1.02 | $1.09 | 11 142 |
| 2022-11-21 | $1.03 | $1.08 | $1.00 | $1.04 | 43 817 |
| 2022-11-18 | $1.24 | $1.24 | $1.04 | $1.05 | 122 042 |
| 2022-11-17 | $1.07 | $1.15 | $1.07 | $1.13 | 16 090 |
| 2022-11-16 | $1.09 | $1.13 | $1.07 | $1.10 | 32 566 |
| 2022-11-15 | $1.07 | $1.12 | $1.06 | $1.12 | 58 295 |
| 2022-11-14 | $1.04 | $1.07 | $1.00 | $1.06 | 36 960 |
| 2022-11-11 | $0.97 | $1.08 | $0.97 | $1.07 | 78 888 |
| 2022-11-10 | $0.97 | $1.01 | $0.97 | $1.01 | 44 080 |
| 2022-11-09 | $1.00 | $1.02 | $0.96 | $0.96 | 31 724 |
| 2022-11-08 | $0.97 | $1.01 | $0.95 | $1.00 | 37 229 |
| 2022-11-07 | $0.98 | $1.02 | $0.94 | $0.97 | 37 609 |
| 2022-11-04 | $1.06 | $1.06 | $0.97 | $0.99 | 56 318 |
| 2022-11-03 | $1.00 | $1.03 | $0.98 | $1.00 | 36 128 |
| 2022-11-02 | $1.15 | $1.15 | $0.98 | $1.03 | 50 416 |
| 2022-11-01 | $1.09 | $1.11 | $0.99 | $1.03 | 58 274 |
| 2022-10-31 | $1.09 | $1.09 | $1.00 | $1.03 | 33 448 |
| 2022-10-28 | $1.08 | $1.10 | $1.00 | $1.04 | 37 708 |
| 2022-10-27 | $1.07 | $1.11 | $1.06 | $1.09 | 26 705 |
| 2022-10-26 | $1.12 | $1.12 | $1.05 | $1.09 | 31 568 |
| 2022-10-25 | $1.08 | $1.16 | $1.04 | $1.08 | 74 115 |
| 2022-10-24 | $1.14 | $1.14 | $1.06 | $1.10 | 12 012 |
| 2022-10-21 | $1.20 | $1.20 | $1.08 | $1.14 | 27 688 |
| 2022-10-20 | $1.12 | $1.15 | $1.07 | $1.08 | 22 877 |
| 2022-10-19 | $1.13 | $1.16 | $1.08 | $1.09 | 22 031 |
| 2022-10-18 | $1.08 | $1.13 | $1.06 | $1.12 | 20 773 |
| 2022-10-17 | $1.13 | $1.16 | $1.05 | $1.09 | 47 188 |
| 2022-10-14 | $1.18 | $1.19 | $1.11 | $1.13 | 40 230 |
| 2022-10-13 | $1.25 | $1.25 | $1.16 | $1.16 | 69 464 |
| 2022-10-12 | $1.24 | $1.25 | $1.15 | $1.21 | 37 386 |
| 2022-10-11 | $1.20 | $1.22 | $1.16 | $1.19 | 24 008 |
| 2022-10-10 | $1.26 | $1.26 | $1.15 | $1.24 | 19 682 |
| 2022-10-07 | $1.31 | $1.34 | $1.27 | $1.28 | 12 579 |
| 2022-10-06 | $1.29 | $1.31 | $1.17 | $1.29 | 23 755 |
| 2022-10-05 | $1.25 | $1.30 | $1.20 | $1.27 | 34 807 |
| 2022-10-04 | $1.15 | $1.25 | $1.15 | $1.23 | 44 200 |
| 2022-10-03 | $1.24 | $1.24 | $1.17 | $1.18 | 19 423 |
| 2022-09-30 | $1.14 | $1.22 | $1.13 | $1.15 | 15 544 |
| 2022-09-29 | $1.21 | $1.25 | $1.14 | $1.22 | 14 055 |
| 2022-09-28 | $1.19 | $1.24 | $1.16 | $1.23 | 19 473 |
| 2022-09-27 | $1.14 | $1.23 | $1.14 | $1.20 | 47 584 |
| 2022-09-26 | $1.15 | $1.24 | $1.14 | $1.16 | 39 105 |
| 2022-09-23 | $1.27 | $1.27 | $1.13 | $1.16 | 76 996 |
About Avinger
Avinger, Inc., a commercial-stage medical device company, designs, manufactures, and sells a suite of image-guided and catheter-based systems used by physicians to treat patients with peripheral arterial disease (PAD) in the United States and internationally. It develops lumivascular platform that integrates optical coherence tomography visualization with interventional catheters to provide real-time intravascular imaging during the treatment por... AVGR Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
