Free Trial

Avinger (AVGR) Stock Chart & Stock Price History

→ The Weight Loss Pill That Could Disrupt a $32 Billion Industry (From Behind the Markets) (Ad)
Free AVGR Stock Alerts
$3.76
-0.05 (-1.31%)
(As of 10:03 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Avinger Stock Price Performance

5 Day
Performance
-1.05%
1 Month
Performance
+4.16%
3 Month
Performance
+41.89%
6 Month
Performance
+6.82%
Year-To-Date
Performance
+38.75%
1 Year
Performance
-48.32%
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 Unstoppable Prosperity
RSVP: Charles Payne’s Cash Flow Workshop
Are you ready to find untapped value in the stocks you already own… Without selling a single share… Then you need to know these Cash Flow Trade Strategies.
Register For Free Now!

AVGR Stock Chart for Wednesday, May, 8, 2024

AVGR Chart by TradingView

Avinger Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Department of Defense Has a New Drone Contractor (Ad)

The Department of Defense just granted a major advantage to a small UAV provider. Since 1998, this Nasdaq-listed company has been supplying drones for civilian, enterprise, and military purposes.

Click here to see how to invest
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
02/12/2024$2.79$2.98
+6.51%		$2.98$2.8116,691 shs$4.08 million
02/09/2024$2.65$2.77
+4.53%		$2.84$2.714,070 shs$3.80 million
02/08/2024$2.66$2.65
-0.38%		$2.78$2.612,318 shs$3.63 million
02/07/2024$2.61$2.66
+1.92%		$2.75$2.628,870 shs$3.64 million

Related Companies:
This page (NASDAQ:AVGR) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Fidelity, Bezos, Goldman Bet Big on Tiny Biotech
Behind the Markets
AI “wealth window” is closing June 25th
Paradigm Press
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily