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 (%)
May 29, 2020 0.3879 0.3900 0.3500 0.3720 3,410,700 -0.03(-7.46%)
May 28, 2020 0.3250 0.4169 0.3212 0.4020 9,060,539 +0.08(+23.69%)
May 27, 2020 0.3318 0.3320 0.3120 0.3250 1,094,883 -0.01(-3.70%)
May 26, 2020 0.3300 0.3380 0.3225 0.3375 1,651,589 -0.00(-1.03%)
May 22, 2020 0.3595 0.3595 0.3250 0.3410 1,959,700 -0.02(-5.01%)
May 21, 2020 0.3500 0.3899 0.3315 0.3590 5,005,772 +0.01(+4.06%)
May 20, 2020 0.3210 0.3550 0.3100 0.3450 5,756,770 +0.04(+15.00%)
May 19, 2020 0.3000 0.3100 0.2900 0.3000 1,323,960 -0.00(-1.12%)
May 18, 2020 0.3100 0.3100 0.2875 0.3034 2,055,137 +0.01(+4.37%)
May 15, 2020 0.2900 0.3025 0.2700 0.2907 1,585,100 +0.00(+0.69%)
May 14, 2020 0.2799 0.3000 0.2536 0.2887 3,051,176 -0.02(-6.57%)
May 13, 2020 0.3150 0.3183 0.2800 0.3090 3,938,362 -0.00(-0.77%)
May 12, 2020 0.3267 0.3267 0.2951 0.3114 3,126,991 -0.01(-3.86%)
May 11, 2020 0.3348 0.3430 0.3230 0.3239 2,450,709 -0.01(-2.50%)
May 08, 2020 0.3200 0.3433 0.3160 0.3322 3,760,900 +0.02(+5.46%)
May 07, 2020 0.3174 0.3271 0.3002 0.3150 2,934,639 +0.01(+1.61%)
May 06, 2020 0.2900 0.3200 0.2800 0.3100 4,537,303 +0.02(+5.62%)
May 05, 2020 0.2920 0.2960 0.2800 0.2935 3,597,507 -0.00(-0.17%)
May 04, 2020 0.2990 0.3000 0.2750 0.2940 3,948,734 +0.00(+1.03%)
May 01, 2020 0.2910 0.2973 0.2800 0.2910 4,565,200 +0.01(+4.68%)
Apr 30, 2020 0.2730 0.2850 0.2600 0.2780 4,499,712 -0.00(-0.71%)
Apr 29, 2020 0.2849 0.3000 0.2730 0.2800 7,811,158 -0.01(-3.45%)
Apr 28, 2020 0.2400 0.3100 0.2400 0.2900 24,167,200 -0.05(-15.20%)
Apr 27, 2020 0.4189 0.4189 0.3232 0.3420 2,307,039 -0.03(-7.52%)
Apr 24, 2020 0.4120 0.4200 0.3600 0.3698 701,800 -0.04(-9.80%)
Apr 23, 2020 0.4000 0.4100 0.3900 0.4100 358,573 +0.02(+5.13%)
Apr 22, 2020 0.4000 0.4100 0.3800 0.3900 197,634 -0.01(-1.27%)
Apr 21, 2020 0.4200 0.4200 0.3880 0.3950 272,794 -0.01(-1.25%)
Apr 20, 2020 0.4100 0.4400 0.3900 0.4000 197,725 -0.01(-2.96%)
Apr 17, 2020 0.4500 0.4500 0.3901 0.4122 507,800 -0.05(-10.08%)
Apr 16, 2020 0.4299 0.4700 0.4250 0.4584 234,640 +0.03(+6.65%)
Apr 15, 2020 0.4100 0.4299 0.4000 0.4298 275,123 +0.03(+7.40%)
Apr 14, 2020 0.4000 0.4100 0.3810 0.4002 261,359 -0.01(-2.39%)
Apr 13, 2020 0.4300 0.4300 0.3900 0.4100 200,585 -0.01(-1.20%)
Apr 09, 2020 0.4300 0.4300 0.3951 0.4150 449,000 -0.03(-5.68%)
Apr 08, 2020 0.5100 0.5200 0.4100 0.4400 991,727 -0.07(-13.49%)
Apr 07, 2020 0.5000 0.5299 0.4900 0.5086 98,587 +0.02(+3.80%)
Apr 06, 2020 0.5000 0.5468 0.4588 0.4900 337,711 +0.03(+5.51%)
Apr 03, 2020 0.5600 0.5600 0.4644 0.4644 424,600 +0.02(+3.61%)
Apr 02, 2020 0.4327 0.4659 0.4327 0.4482 336,756 +0.03(+7.22%)
Apr 01, 2020 0.4374 0.4650 0.4101 0.4180 59,411 +0.00(+0.72%)
Mar 31, 2020 0.4590 0.4673 0.4101 0.4150 136,487 -0.02(-5.40%)
Mar 30, 2020 0.4300 0.4800 0.4201 0.4387 130,366 -0.02(-4.63%)
Mar 27, 2020 0.5000 0.5000 0.4500 0.4600 117,200 -0.02(-3.22%)
Mar 26, 2020 0.5106 0.5264 0.4312 0.4753 333,375 +0.02(+3.33%)
Mar 25, 2020 0.4200 0.5000 0.4000 0.4600 340,214 +0.05(+12.47%)
Mar 24, 2020 0.4000 0.4100 0.3700 0.4090 148,002 +0.03(+7.63%)
Mar 23, 2020 0.4000 0.4000 0.3600 0.3800 82,089 -0.01(-1.30%)
Mar 20, 2020 0.3520 0.4000 0.3301 0.3850 178,300 +0.03(+9.69%)
Mar 19, 2020 0.3300 0.3933 0.3100 0.3510 272,474 +0.03(+9.69%)
Mar 18, 2020 0.4000 0.4100 0.3100 0.3200 228,411 -0.07(-17.97%)
Mar 17, 2020 0.4100 0.4100 0.3744 0.3901 136,189 -0.02(-4.85%)
Mar 16, 2020 0.3700 0.4200 0.3200 0.4100 163,353 +0.03(+7.64%)
Mar 13, 2020 0.4100 0.4195 0.3700 0.3809 134,400 +0.01(+2.75%)
Mar 12, 2020 0.3270 0.4531 0.3155 0.3707 417,837 -0.06(-13.12%)
Mar 11, 2020 0.4500 0.4598 0.4005 0.4267 245,997 -0.03(-7.24%)
Mar 10, 2020 0.5000 0.5100 0.4500 0.4600 178,599 -0.00(-0.86%)
Mar 09, 2020 0.5200 0.5330 0.4505 0.4640 549,974 -0.07(-13.11%)
Mar 06, 2020 0.6200 0.6399 0.5170 0.5340 479,300 -0.14(-20.30%)
Mar 05, 2020 0.5800 0.6700 0.5500 0.6700 421,861 +0.09(+15.52%)
Mar 04, 2020 0.6200 0.6200 0.5300 0.5800 225,732 +0.00(+0.07%)
Mar 03, 2020 0.6080 0.6300 0.5608 0.5796 216,010 -0.00(-0.45%)
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.