-
5 DAY PERFORMANCE
+1.27% -
1 MONTH PERFORMANCE
-12.38% -
3 MONTH PERFORMANCE
-34.43% -
6 MONTH PERFORMANCE
-72.88% -
YEAR-TO-DATE PERFORMANCE
-70.48% -
1 YEAR PERFORMANCE
-73.42%
Avinger, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.80 | $0.79 (-1.25%) | $0.81 | $0.76 | 11,367 | |
| 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 |
| 10/21/2024 | $0.94 | $0.91 (-2.61%) | $0.95 | $0.76 | 126,600 | $1.49 M |
| 10/18/2024 | $1.01 | $0.95 (-5.94%) | $1.01 | $0.92 | 71,222 | $1.55 M |
| 10/17/2024 | $0.95 | $0.97 (2.01%) | $0.98 | $0.91 | 141,000 | $1.58 M |
| 10/16/2024 | $0.84 | $0.90 (7.48%) | $0.93 | $0.84 | 262,311 | $1.48 M |
| 10/15/2024 | $0.87 | $0.84 (-3.51%) | $0.88 | $0.84 | 53,100 | $1.37 M |
| 10/14/2024 | $0.86 | $0.86 (0.03%) | $0.90 | $0.85 | 24,521 | $1.41 M |
| 10/11/2024 | $0.88 | $0.86 (-3.07%) | $0.89 | $0.84 | 66,368 | $1.40 M |
| 10/10/2024 | $0.91 | $0.87 (-4.14%) | $0.91 | $0.84 | 70,341 | $1.43 M |
| 10/09/2024 | $0.94 | $0.89 (-4.89%) | $0.94 | $0.85 | 109,427 | $1.46 M |
| 10/08/2024 | $0.96 | $0.92 (-4.54%) | $0.99 | $0.83 | 178,500 | $1.50 M |
| 10/07/2024 | $1.01 | $0.98 (-2.97%) | $1.01 | $0.95 | 133,728 | $1.60 M |
| 10/04/2024 | $1.10 | $1.01 (-8.18%) | $1.15 | $1.01 | 673,015 | $1.65 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 |