5 DAY PERFORMANCE
+62.45%
1 MONTH PERFORMANCE
+67.39%
3 MONTH PERFORMANCE
+20.52%
6 MONTH PERFORMANCE
-34.75%
YEAR-TO-DATE PERFORMANCE
-5.87%
1 YEAR PERFORMANCE
-75.16%
Avinger, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/10/2025 | $0.47 | $0.47 (0%) | $0.47 | $0.47 | 0 | $1.05 M |
| 03/07/2025 | $0.47 | $0.47 (0%) | $0.47 | $0.47 | 0 | $1.05 M |
| 03/06/2025 | $0.47 | $0.47 (0%) | $0.47 | $0.47 | 0 | |
| 03/05/2025 | $0.47 | $0.47 (0%) | $0.47 | $0.47 | 0 | |
| 03/04/2025 | $0.47 | $0.47 (0%) | $0.47 | $0.47 | 0 | $1.05 M |
| 03/03/2025 | $0.47 | $0.47 (0%) | $0.47 | $0.47 | 0 | $1.05 M |
| 02/28/2025 | $0.47 | $0.47 (0%) | $0.47 | $0.47 | 0 | $1.05 M |
| 02/27/2025 | $0.47 | $0.47 (0%) | $0.47 | $0.47 | 0 | $1.05 M |
| 02/26/2025 | $0.47 | $0.47 (0%) | $0.47 | $0.47 | 0 | $1.05 M |
| 02/25/2025 | $0.47 | $0.47 (0%) | $0.47 | $0.47 | 0 | $1.05 M |
| 02/24/2025 | $0.47 | $0.47 (0%) | $0.47 | $0.47 | 0 | $1.05 M |
| 02/21/2025 | $0.47 | $0.47 (0%) | $0.47 | $0.47 | 0 | $1.05 M |
| 02/20/2025 | $0.47 | $0.47 (0%) | $0.47 | $0.47 | 0 | |
| 02/19/2025 | $0.47 | $0.47 (0%) | $0.47 | $0.47 | 0 | |
| 02/18/2025 | $0.47 | $0.47 (0%) | $0.47 | $0.47 | 0 | $1.05 M |
| 02/14/2025 | $0.56 | $0.47 (-14.75%) | $0.61 | $0.46 | 2.59 M | $1.05 M |
| 02/13/2025 | $0.56 | $0.60 (6.79%) | $0.82 | $0.51 | 33.47 M | $1.33 M |
| 02/12/2025 | $0.43 | $0.46 (6.48%) | $0.49 | $0.40 | 6.20 M | $1.02 M |
| 02/11/2025 | $0.44 | $0.45 (3.45%) | $0.52 | $0.40 | 1.28 M | $1.00 M |
| 02/10/2025 | $0.38 | $0.48 (25%) | $0.53 | $0.38 | 2.42 M | $1.07 M |
| 02/07/2025 | $0.38 | $0.39 (2.88%) | $0.41 | $0.37 | 259,724 | $872,698 |
| 02/06/2025 | $0.38 | $0.39 (2.92%) | $0.43 | $0.36 | 1.27 M | $869,806 |
| 02/05/2025 | $0.58 | $0.56 (-2.96%) | $0.58 | $0.54 | 493,938 | $1.25 M |
| 02/04/2025 | $0.55 | $0.57 (3.15%) | $0.58 | $0.54 | 202,700 | $1.27 M |
| 02/03/2025 | $0.55 | $0.55 (0.18%) | $0.59 | $0.52 | 337,446 | $1.23 M |
| 01/31/2025 | $0.59 | $0.58 (-2.04%) | $0.60 | $0.56 | 311,800 | $1.28 M |
| 01/30/2025 | $0.52 | $0.60 (15.38%) | $0.65 | $0.52 | 2.04 M | $1.33 M |
| 01/29/2025 | $0.53 | $0.54 (1.62%) | $0.54 | $0.50 | 150,500 | $1.20 M |
| 01/28/2025 | $0.58 | $0.55 (-4.4%) | $0.58 | $0.52 | 77,200 | $1.22 M |
| 01/27/2025 | $0.57 | $0.57 (0%) | $0.59 | $0.54 | 151,877 | $1.27 M |
| 01/24/2025 | $0.57 | $0.59 (3.15%) | $0.61 | $0.56 | 123,627 | $1.31 M |
| 01/23/2025 | $0.55 | $0.56 (1.66%) | $0.59 | $0.54 | 129,337 | $1.25 M |
| 01/22/2025 | $0.56 | $0.57 (2.37%) | $0.60 | $0.53 | 256,900 | $1.27 M |
| 01/21/2025 | $0.59 | $0.56 (-4.24%) | $0.61 | $0.53 | 283,315 | $1.25 M |
| 01/17/2025 | $0.61 | $0.60 (-1.48%) | $0.64 | $0.57 | 196,025 | $1.33 M |
| 01/16/2025 | $0.61 | $0.59 (-2.66%) | $0.61 | $0.56 | 182,920 | $1.31 M |
| 01/15/2025 | $0.57 | $0.59 (3.07%) | $0.60 | $0.55 | 322,019 | $1.31 M |
| 01/14/2025 | $0.63 | $0.60 (-4.7%) | $0.65 | $0.56 | 1.30 M | $1.34 M |
| 01/13/2025 | $0.57 | $0.80 (41.97%) | $0.83 | $0.50 | 9.78 M | $1.79 M |
| 01/10/2025 | $0.61 | $0.56 (-7.63%) | $0.62 | $0.55 | 306,824 | $1.25 M |
| 01/08/2025 | $0.71 | $0.61 (-14.19%) | $0.71 | $0.56 | 644,100 | $1.35 M |
| 01/07/2025 | $0.75 | $0.72 (-4.67%) | $0.78 | $0.70 | 350,500 | $1.60 M |
| 01/06/2025 | $0.81 | $0.77 (-4.8%) | $0.86 | $0.75 | 488,600 | $1.71 M |
| 01/03/2025 | $0.82 | $0.81 (-1.02%) | $0.86 | $0.79 | 378,627 | $1.80 M |
| 01/02/2025 | $0.83 | $0.83 (0.36%) | $0.88 | $0.78 | 613,499 | $1.84 M |
| 12/31/2024 | $0.98 | $0.82 (-16.53%) | $0.98 | $0.77 | 987,721 | $1.82 M |
| 12/30/2024 | $0.90 | $0.82 (-8.73%) | $0.92 | $0.75 | 1.43 M | $1.83 M |
| 12/27/2024 | $1.19 | $0.97 (-18.91%) | $1.22 | $0.95 | 2.16 M | $2.15 M |
| 12/26/2024 | $1.26 | $1.28 (1.59%) | $1.54 | $1.11 | 4.84 M | $2.85 M |
| 12/24/2024 | $1.64 | $1.45 (-11.59%) | $1.93 | $1.01 | 107.53 M | $3.22 M |
| 12/23/2024 | $0.49 | $0.64 (31.42%) | $0.74 | $0.45 | 1.39 M | $1.43 M |
| 12/20/2024 | $0.63 | $0.48 (-23.3%) | $0.63 | $0.48 | 571,206 | $1.07 M |
| 12/19/2024 | $0.49 | $0.72 (46.14%) | $0.75 | $0.46 | 1.62 M | $1.59 M |
| 12/18/2024 | $0.50 | $0.49 (-1.68%) | $0.54 | $0.45 | 172,007 | $1.09 M |
| 12/17/2024 | $0.46 | $0.51 (9.26%) | $0.59 | $0.42 | 1.09 M | $1.13 M |
| 12/16/2024 | $0.62 | $0.48 (-23.06%) | $0.65 | $0.47 | 148,100 | $1.06 M |
| 12/13/2024 | $0.59 | $0.63 (6.19%) | $0.73 | $0.59 | 338,419 | $1.40 M |
| 12/12/2024 | $0.46 | $0.64 (38.92%) | $0.64 | $0.39 | 1.65 M | $1.42 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
