5 DAY PERFORMANCE
-5.00%
1 MONTH PERFORMANCE
+18.11%
3 MONTH PERFORMANCE
-36.53%
6 MONTH PERFORMANCE
-65.87%
YEAR-TO-DATE PERFORMANCE
-30.32%
1 YEAR PERFORMANCE
-79.86%
Avinger, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $0.59 | $0.56 (-4.24%) | $0.61 | $0.53 | 276,442 | $1.25 M |
| 01/17/2025 | $0.61 | $0.60 (-1.48%) | $0.64 | $0.57 | 196,025 | $1.33 M |
| 01/16/2025 | $0.61 | $0.59 (-2.66%) | $0.61 | $0.56 | 182,920 | $1.31 M |
| 01/15/2025 | $0.57 | $0.59 (3.07%) | $0.60 | $0.55 | 322,019 | $1.31 M |
| 01/14/2025 | $0.63 | $0.60 (-4.7%) | $0.65 | $0.56 | 1.30 M | $1.34 M |
| 01/13/2025 | $0.57 | $0.80 (41.97%) | $0.83 | $0.50 | 9.78 M | $1.79 M |
| 01/10/2025 | $0.61 | $0.56 (-7.63%) | $0.62 | $0.55 | 306,824 | $1.25 M |
| 01/08/2025 | $0.71 | $0.61 (-14.19%) | $0.71 | $0.56 | 644,100 | $1.35 M |
| 01/07/2025 | $0.75 | $0.72 (-4.67%) | $0.78 | $0.70 | 350,500 | $1.60 M |
| 01/06/2025 | $0.81 | $0.77 (-4.8%) | $0.86 | $0.75 | 488,600 | $1.71 M |
| 01/03/2025 | $0.82 | $0.81 (-1.02%) | $0.86 | $0.79 | 378,627 | $1.80 M |
| 01/02/2025 | $0.83 | $0.83 (0.36%) | $0.88 | $0.78 | 613,499 | $1.84 M |
| 12/31/2024 | $0.98 | $0.82 (-16.53%) | $0.98 | $0.77 | 987,721 | $1.82 M |
| 12/30/2024 | $0.90 | $0.82 (-8.73%) | $0.92 | $0.75 | 1.43 M | $1.83 M |
| 12/27/2024 | $1.19 | $0.97 (-18.91%) | $1.22 | $0.95 | 2.16 M | $2.15 M |
| 12/26/2024 | $1.26 | $1.28 (1.59%) | $1.54 | $1.11 | 4.84 M | $2.85 M |
| 12/24/2024 | $1.64 | $1.45 (-11.59%) | $1.93 | $1.01 | 107.53 M | $3.22 M |
| 12/23/2024 | $0.49 | $0.64 (31.42%) | $0.74 | $0.45 | 1.39 M | $1.43 M |
| 12/20/2024 | $0.63 | $0.48 (-23.3%) | $0.63 | $0.48 | 571,206 | $1.07 M |
| 12/19/2024 | $0.49 | $0.72 (46.14%) | $0.75 | $0.46 | 1.62 M | $1.59 M |
| 12/18/2024 | $0.50 | $0.49 (-1.68%) | $0.54 | $0.45 | 172,007 | $1.09 M |
| 12/17/2024 | $0.46 | $0.51 (9.26%) | $0.59 | $0.42 | 1.09 M | $1.13 M |
| 12/16/2024 | $0.62 | $0.48 (-23.06%) | $0.65 | $0.47 | 148,100 | $1.06 M |
| 12/13/2024 | $0.59 | $0.63 (6.19%) | $0.73 | $0.59 | 338,419 | $1.40 M |
| 12/12/2024 | $0.46 | $0.64 (38.92%) | $0.64 | $0.39 | 1.65 M | $1.42 M |
| 12/11/2024 | $0.83 | $0.82 (-1.2%) | $0.84 | $0.82 | 154,930 | $1.82 M |
| 12/10/2024 | $0.83 | $0.82 (-1.15%) | $0.85 | $0.80 | 42,300 | $1.82 M |
| 12/09/2024 | $0.82 | $0.84 (2.44%) | $0.85 | $0.78 | 53,129 | $1.87 M |
| 12/06/2024 | $0.81 | $0.82 (0.69%) | $0.83 | $0.79 | 24,106 | $1.81 M |
| 12/05/2024 | $0.83 | $0.81 (-2.36%) | $0.83 | $0.80 | 3,908 | $1.80 M |
| 12/04/2024 | $0.80 | $0.80 (0.25%) | $0.82 | $0.78 | 24,582 | $1.78 M |
| 12/03/2024 | $0.80 | $0.81 (1.26%) | $0.83 | $0.79 | 22,647 | $1.80 M |
| 12/02/2024 | $0.85 | $0.83 (-1.79%) | $0.85 | $0.80 | 16,987 | $1.85 M |
| 11/29/2024 | $0.81 | $0.84 (3.7%) | $0.84 | $0.81 | 14,313 | $1.87 M |
| 11/27/2024 | $0.83 | $0.83 (0.16%) | $0.84 | $0.83 | 10,100 | $1.85 M |
| 11/26/2024 | $0.84 | $0.83 (-1.34%) | $0.85 | $0.82 | 30,935 | $1.85 M |
| 11/25/2024 | $0.84 | $0.80 (-4.76%) | $0.85 | $0.80 | 30,800 | $1.78 M |
| 11/22/2024 | $0.80 | $0.83 (3.62%) | $0.83 | $0.78 | 31,502 | $1.84 M |
| 11/21/2024 | $0.80 | $0.79 (-1.25%) | $0.81 | $0.76 | 11,480 | $1.75 M |
| 11/20/2024 | $0.78 | $0.75 (-3.31%) | $0.78 | $0.75 | 16,079 | $1.68 M |
| 11/19/2024 | $0.77 | $0.78 (1.83%) | $0.78 | $0.75 | 26,546 | $1.73 M |
| 11/18/2024 | $0.82 | $0.78 (-4.88%) | $0.82 | $0.70 | 27,804 | $1.73 M |
| 11/15/2024 | $0.81 | $0.79 (-2.47%) | $0.86 | $0.77 | 54,100 | $1.76 M |
| 11/14/2024 | $0.83 | $0.81 (-2.41%) | $0.84 | $0.80 | 14,616 | $1.80 M |
| 11/13/2024 | $0.83 | $0.82 (-1.26%) | $0.85 | $0.80 | 11,557 | $1.82 M |
| 11/12/2024 | $0.85 | $0.84 (-1.18%) | $0.85 | $0.83 | 32,794 | $1.87 M |
| 11/11/2024 | $0.85 | $0.85 (0%) | $0.85 | $0.82 | 27,200 | $1.88 M |
| 11/08/2024 | $0.81 | $0.83 (2.42%) | $0.84 | $0.78 | 114,815 | $1.85 M |
| 11/07/2024 | $0.85 | $0.81 (-4.48%) | $0.85 | $0.79 | 39,500 | $1.80 M |
| 11/06/2024 | $0.83 | $0.84 (0.78%) | $0.85 | $0.80 | 66,838 | $1.86 M |
| 11/05/2024 | $0.78 | $0.84 (7.54%) | $0.85 | $0.77 | 80,100 | $1.87 M |
| 11/04/2024 | $0.78 | $0.79 (1.28%) | $0.79 | $0.76 | 42,116 | $1.29 M |
| 11/01/2024 | $0.81 | $0.78 (-3.72%) | $0.81 | $0.77 | 79,454 | $1.27 M |
| 10/31/2024 | $0.80 | $0.78 (-2.78%) | $0.82 | $0.78 | 63,068 | $1.27 M |
| 10/30/2024 | $0.82 | $0.83 (1.22%) | $0.84 | $0.80 | 39,826 | $1.36 M |
| 10/29/2024 | $0.83 | $0.83 (0.01%) | $0.85 | $0.83 | 93,200 | $1.36 M |
| 10/28/2024 | $0.82 | $0.82 (-0.06%) | $0.86 | $0.81 | 76,939 | $1.34 M |
| 10/25/2024 | $0.87 | $0.83 (-4.6%) | $0.87 | $0.83 | 59,688 | $1.36 M |
| 10/24/2024 | $0.90 | $0.87 (-3.31%) | $0.90 | $0.83 | 85,642 | $1.41 M |
| 10/23/2024 | $0.86 | $0.90 (3.89%) | $0.90 | $0.86 | 41,321 | $1.46 M |
| 10/22/2024 | $0.94 | $0.90 (-4.32%) | $0.94 | $0.86 | 69,200 | $1.47 M |