Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Avinger Stock Price (Quote) NASDAQ:AVGR
$1.92 ( -3.52% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.56 | $2.99 | Friday, 20th May 2022 AVGR stock ended at $1.92. This is 3.52% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 18.58% from a day low at $1.83 to a day high of $2.17. |
| 90 days | $0.22 | $4.50 | |
| 52 weeks | $0.22 | $4.50 |
Historical Avinger prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $2.17 | $2.17 | $1.83 | $1.92 | 90 122 |
| 2022-05-19 | $1.93 | $2.01 | $1.90 | $1.99 | 30 967 |
| 2022-05-18 | $1.80 | $1.97 | $1.76 | $1.89 | 129 240 |
| 2022-05-17 | $1.69 | $1.77 | $1.67 | $1.76 | 67 551 |
| 2022-05-16 | $1.75 | $1.82 | $1.69 | $1.73 | 29 482 |
| 2022-05-13 | $1.70 | $1.75 | $1.67 | $1.71 | 59 324 |
| 2022-05-12 | $1.59 | $1.74 | $1.56 | $1.62 | 153 435 |
| 2022-05-11 | $2.15 | $2.15 | $1.70 | $1.70 | 271 011 |
| 2022-05-10 | $2.44 | $2.45 | $2.26 | $2.34 | 66 357 |
| 2022-05-09 | $2.58 | $2.63 | $2.30 | $2.33 | 153 731 |
| 2022-05-06 | $2.67 | $2.74 | $2.53 | $2.62 | 92 701 |
| 2022-05-05 | $2.90 | $2.90 | $2.60 | $2.67 | 54 843 |
| 2022-05-04 | $2.92 | $2.99 | $2.68 | $2.91 | 113 160 |
| 2022-05-03 | $2.65 | $2.95 | $2.62 | $2.93 | 98 107 |
| 2022-05-02 | $2.50 | $2.66 | $2.49 | $2.64 | 15 344 |
| 2022-04-29 | $2.53 | $2.66 | $2.52 | $2.52 | 49 276 |
| 2022-04-28 | $2.55 | $2.58 | $2.45 | $2.54 | 32 526 |
| 2022-04-27 | $2.61 | $2.66 | $2.47 | $2.51 | 59 043 |
| 2022-04-26 | $2.71 | $2.75 | $2.58 | $2.61 | 45 256 |
| 2022-04-25 | $2.61 | $2.85 | $2.54 | $2.78 | 120 027 |
| 2022-04-22 | $2.60 | $2.65 | $2.51 | $2.62 | 14 718 |
| 2022-04-21 | $2.82 | $2.86 | $2.53 | $2.58 | 245 100 |
| 2022-04-20 | $2.87 | $2.94 | $2.72 | $2.82 | 232 000 |
| 2022-04-19 | $2.89 | $3.25 | $2.86 | $2.88 | 631 100 |
| 2022-04-18 | $3.10 | $3.19 | $2.80 | $2.85 | 170 000 |
| 2022-04-14 | $3.20 | $3.30 | $3.05 | $3.10 | 160 551 |
| 2022-04-13 | $2.96 | $3.29 | $2.95 | $3.19 | 145 299 |
| 2022-04-12 | $2.93 | $3.04 | $2.87 | $2.92 | 51 040 |
| 2022-04-11 | $3.20 | $3.20 | $2.92 | $2.95 | 100 074 |
| 2022-04-08 | $3.24 | $3.24 | $3.08 | $3.08 | 40 858 |
| 2022-04-07 | $3.22 | $3.29 | $3.08 | $3.25 | 49 200 |
| 2022-04-06 | $3.29 | $3.29 | $3.09 | $3.25 | 83 500 |
| 2022-04-05 | $3.50 | $3.59 | $3.30 | $3.35 | 111 900 |
| 2022-04-04 | $3.60 | $3.61 | $3.41 | $3.50 | 81 800 |
| 2022-04-01 | $3.70 | $3.77 | $3.42 | $3.53 | 204 944 |
| 2022-03-31 | $3.92 | $3.92 | $3.60 | $3.63 | 161 837 |
| 2022-03-30 | $3.48 | $3.88 | $3.43 | $3.85 | 157 604 |
| 2022-03-29 | $3.27 | $3.52 | $3.27 | $3.50 | 115 200 |
| 2022-03-28 | $3.40 | $3.44 | $3.19 | $3.28 | 333 000 |
| 2022-03-25 | $3.55 | $3.67 | $3.33 | $3.41 | 397 700 |
| 2022-03-24 | $3.67 | $3.87 | $3.56 | $3.60 | 188 700 |
| 2022-03-23 | $3.98 | $3.98 | $3.61 | $3.72 | 144 500 |
| 2022-03-22 | $4.00 | $4.17 | $3.82 | $3.84 | 232 606 |
| 2022-03-21 | $4.10 | $4.19 | $3.72 | $4.00 | 323 166 |
| 2022-03-18 | $3.55 | $4.09 | $3.55 | $3.99 | 458 694 |
| 2022-03-17 | $3.36 | $3.60 | $3.33 | $3.53 | 154 100 |
| 2022-03-16 | $2.99 | $3.70 | $2.91 | $3.38 | 1 247 100 |
| 2022-03-15 | $3.63 | $3.63 | $2.80 | $3.03 | 1 290 400 |
| 2022-03-14 | $4.40 | $4.50 | $3.40 | $3.60 | 336 215 |
| 2022-03-11 | $0.26 | $0.27 | $0.23 | $0.24 | 1 030 200 |
Avinger, Inc., a commercial-stage medical device company, designs, manufactures, and sells image-guided and catheter-based systems used by physicians to treat patients with peripheral arterial disease (PAD) in the United States and Europe. The company develops lumivascular platform, which integrates optical coherence tomography visualization with interventional catheters to provide real-time intravascular imaging during the treatment portion of P... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
