-
5 DAY PERFORMANCE
+6.32% -
1 MONTH PERFORMANCE
+6.71% -
3 MONTH PERFORMANCE
-42.29% -
6 MONTH PERFORMANCE
-72.18% -
YEAR-TO-DATE PERFORMANCE
-62.73% -
1 YEAR PERFORMANCE
-77.05%
Avinger, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.10 | $1.01 (-8.18%) | $1.15 | $1.01 | 673,015 | $1.67 M |
| 10/03/2024 | $1.08 | $1.29 (19.44%) | $1.34 | $1.04 | 1.47 M | $2.11 M |
| 10/02/2024 | $0.99 | $1.04 (5.43%) | $1.08 | $0.98 | 138,800 | $1.70 M |
| 10/01/2024 | $0.95 | $0.97 (1.85%) | $0.99 | $0.93 | 98,900 | $1.58 M |
| 09/30/2024 | $0.99 | $0.95 (-4.37%) | $0.99 | $0.94 | 55,895 | $1.55 M |
| 09/27/2024 | $0.98 | $0.98 (0.48%) | $0.99 | $0.93 | 59,800 | $1.61 M |
| 09/26/2024 | $1.00 | $0.97 (-3%) | $1.01 | $0.96 | 40,324 | $1.58 M |
| 09/25/2024 | $0.94 | $1.00 (6.24%) | $1.02 | $0.93 | 55,400 | $1.63 M |
| 09/24/2024 | $0.94 | $0.95 (1.4%) | $0.97 | $0.93 | 34,726 | $1.56 M |
| 09/23/2024 | $0.99 | $0.93 (-6.01%) | $1.00 | $0.93 | 101,045 | $1.52 M |
| 09/20/2024 | $1.01 | $0.96 (-5.43%) | $1.03 | $0.94 | 163,134 | $1.56 M |
| 09/19/2024 | $0.98 | $0.99 (1.52%) | $1.03 | $0.93 | 219,600 | $1.63 M |
| 09/18/2024 | $1.07 | $1.01 (-5.61%) | $1.08 | $0.93 | 926,700 | $1.65 M |
| 09/17/2024 | $1.43 | $1.04 (-27.27%) | $1.43 | $1.03 | 1.85 M | $1.70 M |
| 09/16/2024 | $1.20 | $1.33 (10.83%) | $1.58 | $1.18 | 5.52 M | $2.17 M |
| 09/13/2024 | $1.20 | $1.21 (0.83%) | $1.23 | $1.19 | 44,520 | $1.98 M |
| 09/12/2024 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.15 | 20,124 | $1.93 M |
| 09/11/2024 | $1.14 | $1.16 (1.75%) | $1.19 | $1.14 | 25,054 | $1.90 M |
| 09/10/2024 | $1.17 | $1.14 (-2.56%) | $1.25 | $1.13 | 52,800 | $1.86 M |
| 09/09/2024 | $1.00 | $1.17 (17%) | $1.19 | $0.98 | 71,452 | $1.91 M |
| 09/06/2024 | $0.98 | $1.02 (4.08%) | $1.02 | $0.97 | 43,300 | $1.67 M |
| 09/05/2024 | $1.04 | $0.95 (-8.99%) | $1.35 | $0.90 | 366,400 | $1.55 M |
| 09/04/2024 | $1.02 | $1.04 (1.96%) | $1.04 | $0.98 | 22,402 | $1.70 M |
| 09/03/2024 | $1.11 | $0.98 (-11.71%) | $1.11 | $0.98 | 65,300 | $1.60 M |
| 08/30/2024 | $1.10 | $1.11 (0.91%) | $1.13 | $1.05 | 16,720 | $1.81 M |
| 08/29/2024 | $1.10 | $1.10 (0%) | $1.15 | $1.08 | 11,200 | $1.80 M |
| 08/28/2024 | $1.15 | $1.10 (-4.35%) | $1.22 | $1.00 | 110,306 | $1.80 M |
| 08/27/2024 | $1.22 | $1.20 (-1.64%) | $1.24 | $1.18 | 8,900 | $1.96 M |
| 08/26/2024 | $1.30 | $1.23 (-5.38%) | $1.31 | $1.21 | 31,632 | $2.01 M |
| 08/23/2024 | $1.26 | $1.29 (2.38%) | $1.29 | $1.21 | 21,816 | $2.11 M |
| 08/22/2024 | $1.20 | $1.29 (7.5%) | $1.32 | $1.08 | 202,417 | $2.11 M |
| 08/21/2024 | $1.12 | $1.22 (8.93%) | $1.36 | $1.06 | 155,601 | $1.99 M |
| 08/20/2024 | $1.12 | $1.14 (1.79%) | $1.15 | $1.00 | 329,473 | $1.86 M |
| 08/19/2024 | $1.18 | $1.15 (-2.54%) | $1.22 | $1.11 | 45,705 | $1.88 M |
| 08/16/2024 | $1.09 | $1.15 (5.5%) | $1.18 | $1.08 | 11,100 | $1.88 M |
| 08/15/2024 | $1.13 | $1.07 (-5.31%) | $1.13 | $1.06 | 8,747 | $1.75 M |
| 08/14/2024 | $1.12 | $1.06 (-5.36%) | $1.12 | $1.02 | 24,633 | $1.73 M |
| 08/13/2024 | $1.11 | $1.09 (-1.8%) | $1.12 | $1.02 | 14,100 | $1.78 M |
| 08/12/2024 | $1.26 | $1.11 (-11.9%) | $1.26 | $1.10 | 33,209 | $1.81 M |
| 08/09/2024 | $1.21 | $1.22 (0.83%) | $1.32 | $1.20 | 15,124 | $1.99 M |
| 08/08/2024 | $1.23 | $1.20 (-2.44%) | $1.25 | $1.18 | 14,208 | $1.96 M |
| 08/07/2024 | $1.30 | $1.23 (-5.38%) | $1.37 | $1.11 | 31,000 | $2.01 M |
| 08/06/2024 | $1.28 | $1.25 (-2.34%) | $1.36 | $1.22 | 11,500 | $2.04 M |
| 08/05/2024 | $1.32 | $1.27 (-3.79%) | $1.32 | $1.19 | 33,839 | $2.08 M |
| 08/02/2024 | $1.35 | $1.40 (3.7%) | $1.40 | $1.35 | 16,719 | $2.07 M |
| 08/01/2024 | $1.49 | $1.39 (-6.71%) | $1.49 | $1.38 | 30,330 | $2.05 M |
| 07/31/2024 | $1.32 | $1.50 (13.64%) | $1.67 | $1.32 | 178,211 | $2.22 M |
| 07/30/2024 | $1.28 | $1.30 (1.56%) | $1.40 | $1.27 | 35,992 | $1.92 M |
| 07/29/2024 | $1.30 | $1.28 (-1.54%) | $1.39 | $1.26 | 87,700 | $1.89 M |
| 07/26/2024 | $1.50 | $1.42 (-5.33%) | $1.50 | $1.22 | 975,000 | $2.10 M |
| 07/25/2024 | $1.73 | $1.61 (-6.94%) | $1.74 | $1.61 | 10,050 | $2.38 M |
| 07/24/2024 | $1.67 | $1.70 (1.8%) | $1.72 | $1.67 | 8,709 | $2.51 M |
| 07/23/2024 | $1.81 | $1.75 (-3.31%) | $1.81 | $1.67 | 30,600 | $2.58 M |
| 07/22/2024 | $1.69 | $1.67 (-1.18%) | $1.73 | $1.67 | 18,031 | $2.47 M |
| 07/19/2024 | $1.77 | $1.76 (-0.56%) | $1.81 | $1.76 | 17,603 | $2.60 M |
| 07/18/2024 | $1.73 | $1.76 (1.73%) | $1.78 | $1.67 | 25,659 | $2.60 M |
| 07/17/2024 | $1.80 | $1.70 (-5.56%) | $1.80 | $1.69 | 10,500 | $2.51 M |
| 07/16/2024 | $1.76 | $1.72 (-2.27%) | $1.76 | $1.65 | 7,130 | $2.54 M |
| 07/15/2024 | $1.72 | $1.77 (2.91%) | $1.80 | $1.67 | 39,930 | $2.61 M |
| 07/12/2024 | $1.72 | $1.68 (-2.33%) | $1.72 | $1.62 | 10,412 | $2.48 M |
| 07/11/2024 | $1.72 | $1.64 (-4.65%) | $1.72 | $1.62 | 8,188 | $2.42 M |
| 07/10/2024 | $1.74 | $1.63 (-6.32%) | $1.76 | $1.62 | 11,830 | $2.41 M |
| 07/09/2024 | $1.78 | $1.68 (-5.62%) | $1.78 | $1.65 | 5,631 | $2.48 M |
| 07/08/2024 | $1.72 | $1.67 (-2.91%) | $1.82 | $1.66 | 21,939 | $2.47 M |
| 07/05/2024 | $1.79 | $1.75 (-2.23%) | $1.80 | $1.66 | 18,525 | $2.58 M |