UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.52 +0.41 (+0.52%) GOLD FUTURES
2,310.60 +2.00 (+0.09%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,788.27 -64.61 (-0.13%)
Avinger, Inc. (AVGR)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.8500 | 3.9000 | 3.7950 | 3.9000 | 3.9000 | 9,326 |
| 02 May 2024 | 3.7100 | 3.8400 | 3.5920 | 3.8400 | 3.8400 | 4,800 |
| 01 May 2024 | 3.9000 | 3.9000 | 3.6800 | 3.6800 | 3.6800 | 3,900 |
| 30 Apr 2024 | 3.8350 | 3.9100 | 3.5400 | 3.7400 | 3.7400 | 6,600 |
| 29 Apr 2024 | 3.7800 | 3.7800 | 3.7700 | 3.7700 | 3.7700 | 1,400 |
| 26 Apr 2024 | 3.6600 | 3.8600 | 3.6600 | 3.7300 | 3.7300 | 6,000 |
| 25 Apr 2024 | 3.7400 | 3.9500 | 3.7250 | 3.9300 | 3.9300 | 12,400 |
| 24 Apr 2024 | 3.6200 | 3.7500 | 3.6100 | 3.7000 | 3.7000 | 2,900 |
| 23 Apr 2024 | 3.7900 | 3.7900 | 3.5400 | 3.6900 | 3.6900 | 3,300 |
| 22 Apr 2024 | 3.9200 | 4.0100 | 3.6400 | 3.7850 | 3.7850 | 12,000 |
| 19 Apr 2024 | 3.9200 | 4.0500 | 3.9200 | 3.9300 | 3.9300 | 5,600 |
| 18 Apr 2024 | 3.7400 | 3.9300 | 3.7200 | 3.9200 | 3.9200 | 16,800 |
| 17 Apr 2024 | 3.6520 | 3.7390 | 3.5350 | 3.6700 | 3.6700 | 6,100 |
| 16 Apr 2024 | 3.5300 | 3.9500 | 3.4200 | 3.6200 | 3.6200 | 17,200 |
| 15 Apr 2024 | 4.2500 | 4.2500 | 3.6000 | 3.6900 | 3.6900 | 30,300 |
| 12 Apr 2024 | 4.2500 | 4.3690 | 4.1210 | 4.2850 | 4.2850 | 34,200 |
| 11 Apr 2024 | 3.7500 | 4.3000 | 3.7500 | 4.2700 | 4.2700 | 48,900 |
| 10 Apr 2024 | 3.6500 | 3.9400 | 3.6200 | 3.6700 | 3.6700 | 13,600 |
| 09 Apr 2024 | 3.5900 | 3.8500 | 3.5600 | 3.7520 | 3.7520 | 16,000 |
| 08 Apr 2024 | 3.5900 | 3.7000 | 3.4520 | 3.6100 | 3.6100 | 5,400 |
| 05 Apr 2024 | 3.3100 | 3.6300 | 3.2100 | 3.6300 | 3.6300 | 31,200 |
| 04 Apr 2024 | 3.3400 | 3.5000 | 3.2300 | 3.2500 | 3.2500 | 18,500 |
| 03 Apr 2024 | 3.0750 | 3.3420 | 3.0500 | 3.3420 | 3.3420 | 39,400 |
| 02 Apr 2024 | 3.1000 | 3.1000 | 2.9400 | 3.0900 | 3.0900 | 13,400 |
| 01 Apr 2024 | 3.1400 | 3.1400 | 2.9240 | 2.9850 | 2.9850 | 12,600 |
| 28 Mar 2024 | 2.9300 | 3.2700 | 2.9300 | 3.0990 | 3.0990 | 31,700 |
| 27 Mar 2024 | 3.0100 | 3.0100 | 2.9110 | 2.9400 | 2.9400 | 5,500 |
| 26 Mar 2024 | 3.0700 | 3.0700 | 2.8770 | 2.9450 | 2.9450 | 4,400 |
| 25 Mar 2024 | 2.8500 | 2.9500 | 2.8200 | 2.8400 | 2.8400 | 16,400 |
| 22 Mar 2024 | 2.9300 | 3.0300 | 2.8320 | 2.9400 | 2.9400 | 7,300 |
| 21 Mar 2024 | 3.1100 | 3.1900 | 2.8000 | 2.9200 | 2.9200 | 58,000 |
| 20 Mar 2024 | 3.1700 | 3.3000 | 3.0780 | 3.3000 | 3.3000 | 33,100 |
| 19 Mar 2024 | 2.9050 | 3.2120 | 2.9050 | 3.1000 | 3.1000 | 17,200 |
| 18 Mar 2024 | 3.0300 | 3.0700 | 2.8670 | 2.9000 | 2.9000 | 10,900 |
| 15 Mar 2024 | 2.8600 | 3.2490 | 2.8450 | 2.9100 | 2.9100 | 29,200 |
| 14 Mar 2024 | 3.0300 | 3.0300 | 2.8100 | 2.8800 | 2.8800 | 24,600 |
| 13 Mar 2024 | 3.1000 | 3.1000 | 2.8900 | 2.9000 | 2.9000 | 27,500 |
| 12 Mar 2024 | 3.2200 | 3.2360 | 3.0600 | 3.1000 | 3.1000 | 23,100 |
| 11 Mar 2024 | 3.2700 | 3.4800 | 3.1400 | 3.3100 | 3.3100 | 73,900 |
| 08 Mar 2024 | 2.9600 | 3.4420 | 2.9450 | 3.3800 | 3.3800 | 133,500 |
| 07 Mar 2024 | 4.1100 | 4.1500 | 3.0000 | 3.3000 | 3.3000 | 1,410,100 |
| 06 Mar 2024 | 3.6200 | 3.9130 | 3.6200 | 3.7000 | 3.7000 | 61,400 |
| 05 Mar 2024 | 3.6100 | 3.7900 | 3.6100 | 3.6950 | 3.6950 | 4,300 |
| 04 Mar 2024 | 3.9000 | 4.1280 | 3.5200 | 3.6300 | 3.6300 | 26,000 |
| 01 Mar 2024 | 3.7800 | 4.0300 | 3.7000 | 3.7500 | 3.7500 | 21,400 |
| 29 Feb 2024 | 3.7100 | 4.0000 | 3.6040 | 3.6700 | 3.6700 | 16,100 |
| 28 Feb 2024 | 3.7500 | 3.7500 | 3.5340 | 3.6600 | 3.6600 | 6,200 |
| 27 Feb 2024 | 3.3340 | 3.7400 | 3.3340 | 3.5300 | 3.5300 | 10,000 |
| 26 Feb 2024 | 3.4900 | 3.5800 | 3.4200 | 3.4500 | 3.4500 | 30,200 |
| 23 Feb 2024 | 3.6500 | 3.7600 | 3.4200 | 3.4200 | 3.4200 | 28,000 |
| 22 Feb 2024 | 4.2200 | 4.3700 | 3.5300 | 3.5600 | 3.5600 | 77,800 |
| 21 Feb 2024 | 4.2500 | 4.9200 | 4.0300 | 4.2500 | 4.2500 | 214,200 |
| 20 Feb 2024 | 2.8900 | 5.4500 | 2.8000 | 5.4490 | 5.4490 | 463,200 |
| 16 Feb 2024 | 3.0200 | 3.0900 | 2.8700 | 2.9750 | 2.9750 | 7,500 |
| 15 Feb 2024 | 3.0600 | 3.0600 | 2.8950 | 3.0000 | 3.0000 | 3,500 |
| 14 Feb 2024 | 2.9100 | 3.1000 | 2.9100 | 2.9600 | 2.9600 | 2,300 |
| 13 Feb 2024 | 2.8800 | 3.2000 | 2.8800 | 2.9500 | 2.9500 | 33,700 |
| 12 Feb 2024 | 2.8300 | 2.9760 | 2.8120 | 2.9760 | 2.9760 | 16,700 |
| 09 Feb 2024 | 2.7950 | 2.8400 | 2.7900 | 2.7940 | 2.7940 | 9,500 |
| 08 Feb 2024 | 2.6100 | 2.7800 | 2.6100 | 2.7100 | 2.7100 | 2,300 |
| 07 Feb 2024 | 2.6950 | 2.7550 | 2.6200 | 2.6650 | 2.6650 | 8,900 |
| 06 Feb 2024 | 2.5000 | 2.8800 | 2.5000 | 2.6900 | 2.6900 | 3,800 |
| 05 Feb 2024 | 2.5000 | 2.5900 | 2.5000 | 2.5850 | 2.5850 | 12,600 |
| 02 Feb 2024 | 2.6200 | 2.6600 | 2.5700 | 2.6000 | 2.6000 | 8,200 |
| 01 Feb 2024 | 2.8100 | 2.9000 | 2.6280 | 2.6900 | 2.6900 | 32,500 |
| 31 Jan 2024 | 2.8800 | 2.9340 | 2.7500 | 2.8000 | 2.8000 | 25,300 |
| 30 Jan 2024 | 2.9400 | 2.9500 | 2.8800 | 2.9000 | 2.9000 | 5,300 |
| 29 Jan 2024 | 2.9000 | 2.9500 | 2.8800 | 2.9500 | 2.9500 | 5,600 |
| 26 Jan 2024 | 2.8710 | 2.9270 | 2.7700 | 2.8700 | 2.8700 | 10,800 |
| 25 Jan 2024 | 2.7800 | 2.9000 | 2.7700 | 2.9000 | 2.9000 | 4,800 |
| 24 Jan 2024 | 2.8090 | 3.0900 | 2.7700 | 2.7800 | 2.7800 | 54,200 |
| 23 Jan 2024 | 2.9700 | 2.9700 | 2.7030 | 2.8300 | 2.8300 | 4,700 |
| 22 Jan 2024 | 2.6500 | 2.8300 | 2.6500 | 2.8300 | 2.8300 | 2,500 |
| 19 Jan 2024 | 2.8600 | 2.8600 | 2.6500 | 2.7600 | 2.7600 | 4,100 |
| 18 Jan 2024 | 2.8600 | 2.8720 | 2.6260 | 2.7250 | 2.7250 | 7,700 |
| 17 Jan 2024 | 2.8400 | 2.8400 | 2.5900 | 2.7700 | 2.7700 | 14,800 |
| 16 Jan 2024 | 2.8100 | 2.8890 | 2.7000 | 2.7000 | 2.7000 | 16,900 |
| 12 Jan 2024 | 3.0000 | 3.0350 | 2.8660 | 2.9200 | 2.9200 | 20,900 |
| 11 Jan 2024 | 3.0200 | 3.0200 | 2.9040 | 2.9300 | 2.9300 | 6,200 |
| 10 Jan 2024 | 3.1200 | 3.1200 | 2.9100 | 3.0400 | 3.0400 | 15,600 |
| 09 Jan 2024 | 3.0500 | 3.1500 | 2.9900 | 3.0900 | 3.0900 | 21,700 |
| 08 Jan 2024 | 2.8500 | 3.2420 | 2.8300 | 3.0640 | 3.0640 | 61,800 |
| 05 Jan 2024 | 2.8500 | 2.8500 | 2.7650 | 2.7800 | 2.7800 | 9,500 |
| 04 Jan 2024 | 2.6890 | 2.8200 | 2.6890 | 2.7000 | 2.7000 | 4,300 |
| 03 Jan 2024 | 2.8610 | 2.8700 | 2.6800 | 2.7900 | 2.7900 | 16,100 |
| 02 Jan 2024 | 2.6400 | 2.9040 | 2.6400 | 2.8950 | 2.8950 | 5,100 |
| 29 Dec 2023 | 2.8500 | 2.9600 | 2.6390 | 2.7100 | 2.7100 | 27,100 |
| 28 Dec 2023 | 2.9200 | 3.0250 | 2.8210 | 2.9100 | 2.9100 | 21,500 |
| 27 Dec 2023 | 2.8200 | 2.8700 | 2.7770 | 2.8700 | 2.8700 | 19,100 |
| 26 Dec 2023 | 2.7000 | 2.8590 | 2.7000 | 2.8400 | 2.8400 | 15,600 |
| 22 Dec 2023 | 2.5600 | 2.7500 | 2.5470 | 2.7500 | 2.7500 | 18,900 |
| 21 Dec 2023 | 2.6800 | 2.8100 | 2.6000 | 2.6100 | 2.6100 | 19,400 |
| 20 Dec 2023 | 2.7900 | 2.8400 | 2.6100 | 2.7110 | 2.7110 | 31,900 |
| 19 Dec 2023 | 2.7100 | 2.7800 | 2.6500 | 2.7000 | 2.7000 | 15,300 |
| 18 Dec 2023 | 3.1300 | 3.1300 | 2.6550 | 2.7230 | 2.7230 | 29,200 |
| 15 Dec 2023 | 3.0300 | 3.1100 | 2.8500 | 2.8500 | 2.8500 | 12,600 |
| 14 Dec 2023 | 3.0900 | 3.1100 | 3.0100 | 3.0200 | 3.0200 | 8,500 |
| 13 Dec 2023 | 3.0600 | 3.0900 | 2.8700 | 2.9800 | 2.9800 | 8,200 |
| 12 Dec 2023 | 3.2100 | 3.3000 | 3.0200 | 3.1050 | 3.1050 | 11,600 |
| 11 Dec 2023 | 3.0600 | 3.2620 | 3.0000 | 3.1900 | 3.1900 | 3,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.