Avinger, Inc. (AVGR)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:16PM EDT. Mercado abierto.
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 3.5000 | 3.5000 | 3.0301 | 3.1203 | 3.1203 | 10,791 |
| 17 may 2024 | 3.6500 | 3.6500 | 3.4570 | 3.5800 | 3.5800 | 6,200 |
| 16 may 2024 | 3.8400 | 3.8400 | 3.4600 | 3.7200 | 3.7200 | 9,900 |
| 15 may 2024 | 3.9000 | 3.9870 | 3.8210 | 3.8400 | 3.8400 | 11,900 |
| 14 may 2024 | 3.9400 | 4.0500 | 3.7000 | 3.8500 | 3.8500 | 10,600 |
| 13 may 2024 | 3.9200 | 4.1500 | 3.7900 | 3.9250 | 3.9250 | 18,300 |
| 10 may 2024 | 3.9100 | 3.9100 | 3.6000 | 3.7980 | 3.7980 | 6,400 |
| 09 may 2024 | 3.9000 | 3.9000 | 3.8200 | 3.8560 | 3.8560 | 3,000 |
| 08 may 2024 | 3.7600 | 3.9000 | 3.7600 | 3.8360 | 3.8360 | 1,000 |
| 07 may 2024 | 3.9000 | 3.9200 | 3.7400 | 3.7600 | 3.7600 | 1,700 |
| 06 may 2024 | 3.9340 | 3.9400 | 3.8000 | 3.8100 | 3.8100 | 5,100 |
| 03 may 2024 | 3.8500 | 3.9000 | 3.7300 | 3.9000 | 3.9000 | 10,200 |
| 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 abr 2024 | 3.8350 | 3.9100 | 3.5400 | 3.7400 | 3.7400 | 6,600 |
| 29 abr 2024 | 3.7800 | 3.7800 | 3.7700 | 3.7700 | 3.7700 | 1,400 |
| 26 abr 2024 | 3.6600 | 3.8600 | 3.6600 | 3.7300 | 3.7300 | 6,000 |
| 25 abr 2024 | 3.7400 | 3.9500 | 3.7250 | 3.9300 | 3.9300 | 12,400 |
| 24 abr 2024 | 3.6200 | 3.7500 | 3.6100 | 3.7000 | 3.7000 | 2,900 |
| 23 abr 2024 | 3.7900 | 3.7900 | 3.5400 | 3.6900 | 3.6900 | 3,300 |
| 22 abr 2024 | 3.9200 | 4.0100 | 3.6400 | 3.7850 | 3.7850 | 12,000 |
| 19 abr 2024 | 3.9200 | 4.0500 | 3.9200 | 3.9300 | 3.9300 | 5,600 |
| 18 abr 2024 | 3.7400 | 3.9300 | 3.7200 | 3.9200 | 3.9200 | 16,800 |
| 17 abr 2024 | 3.6520 | 3.7390 | 3.5350 | 3.6700 | 3.6700 | 6,100 |
| 16 abr 2024 | 3.5300 | 3.9500 | 3.4200 | 3.6200 | 3.6200 | 17,200 |
| 15 abr 2024 | 4.2500 | 4.2500 | 3.6000 | 3.6900 | 3.6900 | 30,300 |
| 12 abr 2024 | 4.2500 | 4.3690 | 4.1210 | 4.2850 | 4.2850 | 34,200 |
| 11 abr 2024 | 3.7500 | 4.3000 | 3.7500 | 4.2700 | 4.2700 | 48,900 |
| 10 abr 2024 | 3.6500 | 3.9400 | 3.6200 | 3.6700 | 3.6700 | 13,600 |
| 09 abr 2024 | 3.5900 | 3.8500 | 3.5600 | 3.7520 | 3.7520 | 16,000 |
| 08 abr 2024 | 3.5900 | 3.7000 | 3.4520 | 3.6100 | 3.6100 | 5,400 |
| 05 abr 2024 | 3.3100 | 3.6300 | 3.2100 | 3.6300 | 3.6300 | 31,200 |
| 04 abr 2024 | 3.3400 | 3.5000 | 3.2300 | 3.2500 | 3.2500 | 18,500 |
| 03 abr 2024 | 3.0750 | 3.3420 | 3.0500 | 3.3420 | 3.3420 | 39,400 |
| 02 abr 2024 | 3.1000 | 3.1000 | 2.9400 | 3.0900 | 3.0900 | 13,400 |
| 01 abr 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 ene 2024 | 2.8800 | 2.9340 | 2.7500 | 2.8000 | 2.8000 | 25,300 |
| 30 ene 2024 | 2.9400 | 2.9500 | 2.8800 | 2.9000 | 2.9000 | 5,300 |
| 29 ene 2024 | 2.9000 | 2.9500 | 2.8800 | 2.9500 | 2.9500 | 5,600 |
| 26 ene 2024 | 2.8710 | 2.9270 | 2.7700 | 2.8700 | 2.8700 | 10,800 |
| 25 ene 2024 | 2.7800 | 2.9000 | 2.7700 | 2.9000 | 2.9000 | 4,800 |
| 24 ene 2024 | 2.8090 | 3.0900 | 2.7700 | 2.7800 | 2.7800 | 54,200 |
| 23 ene 2024 | 2.9700 | 2.9700 | 2.7030 | 2.8300 | 2.8300 | 4,700 |
| 22 ene 2024 | 2.6500 | 2.8300 | 2.6500 | 2.8300 | 2.8300 | 2,500 |
| 19 ene 2024 | 2.8600 | 2.8600 | 2.6500 | 2.7600 | 2.7600 | 4,100 |
| 18 ene 2024 | 2.8600 | 2.8720 | 2.6260 | 2.7250 | 2.7250 | 7,700 |
| 17 ene 2024 | 2.8400 | 2.8400 | 2.5900 | 2.7700 | 2.7700 | 14,800 |
| 16 ene 2024 | 2.8100 | 2.8890 | 2.7000 | 2.7000 | 2.7000 | 16,900 |
| 12 ene 2024 | 3.0000 | 3.0350 | 2.8660 | 2.9200 | 2.9200 | 20,900 |
| 11 ene 2024 | 3.0200 | 3.0200 | 2.9040 | 2.9300 | 2.9300 | 6,200 |
| 10 ene 2024 | 3.1200 | 3.1200 | 2.9100 | 3.0400 | 3.0400 | 15,600 |
| 09 ene 2024 | 3.0500 | 3.1500 | 2.9900 | 3.0900 | 3.0900 | 21,700 |
| 08 ene 2024 | 2.8500 | 3.2420 | 2.8300 | 3.0640 | 3.0640 | 61,800 |
| 05 ene 2024 | 2.8500 | 2.8500 | 2.7650 | 2.7800 | 2.7800 | 9,500 |
| 04 ene 2024 | 2.6890 | 2.8200 | 2.6890 | 2.7000 | 2.7000 | 4,300 |
| 03 ene 2024 | 2.8610 | 2.8700 | 2.6800 | 2.7900 | 2.7900 | 16,100 |
| 02 ene 2024 | 2.6400 | 2.9040 | 2.6400 | 2.8950 | 2.8950 | 5,100 |
| 29 dic 2023 | 2.8500 | 2.9600 | 2.6390 | 2.7100 | 2.7100 | 27,100 |
| 28 dic 2023 | 2.9200 | 3.0250 | 2.8210 | 2.9100 | 2.9100 | 21,500 |
| 27 dic 2023 | 2.8200 | 2.8700 | 2.7770 | 2.8700 | 2.8700 | 19,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.