Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avinger Inc (NQ: AVGR )

0.7800 -0.0500 (-6.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.930 3.270 2.930 3.099 31,751 +0.16(+5.41%)
Mar 27, 2024 3.010 3.010 2.911 2.940 5,527 -0.00(-0.17%)
Mar 26, 2024 3.070 3.070 2.877 2.945 4,402 +0.10(+3.70%)
Mar 25, 2024 2.850 2.950 2.820 2.840 16,371 -0.10(-3.40%)
Mar 22, 2024 2.930 3.030 2.832 2.940 7,267 +0.02(+0.68%)
Mar 21, 2024 3.110 3.190 2.800 2.920 58,065 -0.38(-11.52%)
Mar 20, 2024 3.170 3.300 3.078 3.300 32,186 +0.20(+6.45%)
Mar 19, 2024 2.900 3.212 2.905 3.100 17,248 +0.20(+6.90%)
Mar 18, 2024 3.030 3.070 2.867 2.900 10,929 -0.01(-0.34%)
Mar 15, 2024 2.860 3.249 2.845 2.910 29,229 +0.03(+1.04%)
Mar 14, 2024 3.030 3.030 2.810 2.880 24,620 -0.02(-0.69%)
Mar 13, 2024 3.100 3.100 2.890 2.900 27,521 -0.20(-6.45%)
Mar 12, 2024 3.220 3.236 3.060 3.100 23,132 -0.21(-6.34%)
Mar 11, 2024 3.270 3.480 3.140 3.310 73,906 -0.07(-2.07%)
Mar 08, 2024 2.960 3.442 2.945 3.380 133,606 +0.08(+2.42%)
Mar 07, 2024 4.110 4.150 3.000 3.300 1,409,416 -0.40(-10.81%)
Mar 06, 2024 3.620 3.913 3.620 3.700 6,041 +0.01(+0.14%)
Mar 05, 2024 3.610 3.790 3.610 3.695 4,346 +0.06(+1.79%)
Mar 04, 2024 3.900 4.128 3.520 3.630 25,952 -0.12(-3.19%)
Mar 01, 2024 3.780 4.030 3.700 3.750 21,388 +0.08(+2.17%)
Feb 29, 2024 3.710 4.000 3.604 3.670 16,124 +0.01(+0.27%)
Feb 28, 2024 3.750 3.750 3.534 3.660 6,249 +0.13(+3.68%)
Feb 27, 2024 3.334 3.740 3.334 3.530 10,034 +0.08(+2.32%)
Feb 26, 2024 3.490 3.580 3.420 3.450 30,267 +0.03(+0.88%)
Feb 23, 2024 3.650 3.760 3.420 3.420 27,992 -0.14(-3.93%)
Feb 22, 2024 4.220 4.370 3.530 3.560 76,718 -0.69(-16.24%)
Feb 21, 2024 4.250 4.920 4.030 4.250 213,830 -1.20(-22.00%)
Feb 20, 2024 2.890 5.450 2.800 5.449 453,841 +2.47(+83.15%)
Feb 16, 2024 3.020 3.090 2.870 2.975 7,865 -0.02(-0.83%)
Feb 15, 2024 3.060 3.060 2.895 3.000 3,461 +0.04(+1.35%)
Feb 14, 2024 2.910 3.100 2.910 2.960 2,304 +0.01(+0.34%)
Feb 13, 2024 2.880 3.200 2.880 2.950 33,699 -0.03(-0.87%)
Feb 12, 2024 2.830 2.976 2.812 2.976 16,736 +0.18(+6.51%)
Feb 09, 2024 2.800 2.840 2.790 2.794 9,549 +0.08(+3.10%)
Feb 08, 2024 2.610 2.780 2.610 2.710 2,320 +0.04(+1.69%)
Feb 07, 2024 2.695 2.755 2.620 2.665 8,875 -0.02(-0.93%)
Feb 06, 2024 2.500 2.880 2.500 2.690 3,797 +0.11(+4.08%)
Feb 05, 2024 2.500 2.590 2.500 2.585 12,613 -0.02(-0.59%)
Feb 02, 2024 2.620 2.660 2.570 2.600 8,220 -0.09(-3.35%)
Feb 01, 2024 2.810 2.900 2.628 2.690 32,553 -0.11(-3.93%)
Jan 31, 2024 2.880 2.934 2.750 2.800 25,344 -0.10(-3.45%)
Jan 30, 2024 2.940 2.950 2.880 2.900 5,315 -0.05(-1.69%)
Jan 29, 2024 2.900 2.950 2.880 2.950 4,557 +0.08(+2.78%)
Jan 26, 2024 2.871 2.927 2.770 2.870 10,800 -0.03(-1.03%)
Jan 25, 2024 2.780 2.900 2.770 2.900 4,757 +0.12(+4.31%)
Jan 24, 2024 2.809 3.090 2.770 2.780 54,159 -0.05(-1.76%)
Jan 23, 2024 2.970 2.970 2.703 2.830 4,655 +0.00(+0.00%)
Jan 22, 2024 2.650 2.830 2.650 2.830 2,543 +0.07(+2.54%)
Jan 19, 2024 2.860 2.860 2.650 2.760 4,136 +0.03(+1.28%)
Jan 18, 2024 2.860 2.872 2.626 2.725 7,719 -0.04(-1.62%)
Jan 17, 2024 2.840 2.840 2.590 2.770 14,813 +0.07(+2.59%)
Jan 16, 2024 2.810 2.889 2.700 2.700 16,879 -0.22(-7.53%)
Jan 12, 2024 3.000 3.035 2.866 2.920 24,062 -0.01(-0.34%)
Jan 11, 2024 3.020 3.020 2.904 2.930 6,204 -0.11(-3.62%)
Jan 10, 2024 3.120 3.120 2.910 3.040 15,574 -0.05(-1.62%)
Jan 09, 2024 3.050 3.150 2.990 3.090 21,696 +0.03(+0.85%)
Jan 08, 2024 2.850 3.242 2.830 3.064 61,838 +0.28(+10.22%)
Jan 05, 2024 2.850 2.850 2.765 2.780 9,559 +0.08(+2.96%)
Jan 04, 2024 2.689 2.820 2.689 2.700 3,928 -0.09(-3.23%)
Jan 03, 2024 2.860 2.870 2.680 2.790 16,060 -0.10(-3.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.