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 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.