NasdaqCM - Delayed Quote • USD
Avinger, Inc. (AVGR)
At close: April 23 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 3.7900 | 3.7900 | 3.5400 | 3.6900 | 3.6900 | 3,300 |
| Apr 22, 2024 | 3.9200 | 4.0100 | 3.6400 | 3.7850 | 3.7850 | 12,000 |
| Apr 19, 2024 | 3.9200 | 4.0500 | 3.9200 | 3.9300 | 3.9300 | 5,600 |
| Apr 18, 2024 | 3.7400 | 3.9300 | 3.7200 | 3.9200 | 3.9200 | 16,800 |
| Apr 17, 2024 | 3.6520 | 3.7390 | 3.5350 | 3.6700 | 3.6700 | 6,100 |
| Apr 16, 2024 | 3.5300 | 3.9500 | 3.4200 | 3.6200 | 3.6200 | 17,200 |
| Apr 15, 2024 | 4.2500 | 4.2500 | 3.6000 | 3.6900 | 3.6900 | 30,300 |
| Apr 12, 2024 | 4.2500 | 4.3690 | 4.1210 | 4.2850 | 4.2850 | 34,200 |
| Apr 11, 2024 | 3.7500 | 4.3000 | 3.7500 | 4.2700 | 4.2700 | 48,900 |
| Apr 10, 2024 | 3.6500 | 3.9400 | 3.6200 | 3.6700 | 3.6700 | 13,600 |
| Apr 9, 2024 | 3.5900 | 3.8500 | 3.5600 | 3.7520 | 3.7520 | 16,000 |
| Apr 8, 2024 | 3.5900 | 3.7000 | 3.4520 | 3.6100 | 3.6100 | 5,400 |
| Apr 5, 2024 | 3.3100 | 3.6300 | 3.2100 | 3.6300 | 3.6300 | 31,200 |
| Apr 4, 2024 | 3.3400 | 3.5000 | 3.2300 | 3.2500 | 3.2500 | 18,500 |
| Apr 3, 2024 | 3.0750 | 3.3420 | 3.0500 | 3.3420 | 3.3420 | 39,400 |
| Apr 2, 2024 | 3.1000 | 3.1000 | 2.9400 | 3.0900 | 3.0900 | 13,400 |
| Apr 1, 2024 | 3.1400 | 3.1400 | 2.9240 | 2.9850 | 2.9850 | 12,600 |
| Mar 28, 2024 | 2.9300 | 3.2700 | 2.9300 | 3.0990 | 3.0990 | 31,700 |
| Mar 27, 2024 | 3.0100 | 3.0100 | 2.9110 | 2.9400 | 2.9400 | 5,500 |
| Mar 26, 2024 | 3.0700 | 3.0700 | 2.8770 | 2.9450 | 2.9450 | 4,400 |
| Mar 25, 2024 | 2.8500 | 2.9500 | 2.8200 | 2.8400 | 2.8400 | 16,400 |
| Mar 22, 2024 | 2.9300 | 3.0300 | 2.8320 | 2.9400 | 2.9400 | 7,300 |
| Mar 21, 2024 | 3.1100 | 3.1900 | 2.8000 | 2.9200 | 2.9200 | 58,000 |
| Mar 20, 2024 | 3.1700 | 3.3000 | 3.0780 | 3.3000 | 3.3000 | 33,100 |
| Mar 19, 2024 | 2.9050 | 3.2120 | 2.9050 | 3.1000 | 3.1000 | 17,200 |
| Mar 18, 2024 | 3.0300 | 3.0700 | 2.8670 | 2.9000 | 2.9000 | 10,900 |
| Mar 15, 2024 | 2.8600 | 3.2490 | 2.8450 | 2.9100 | 2.9100 | 29,200 |
| Mar 14, 2024 | 3.0300 | 3.0300 | 2.8100 | 2.8800 | 2.8800 | 24,600 |
| Mar 13, 2024 | 3.1000 | 3.1000 | 2.8900 | 2.9000 | 2.9000 | 27,500 |
| Mar 12, 2024 | 3.2200 | 3.2360 | 3.0600 | 3.1000 | 3.1000 | 23,100 |
| Mar 11, 2024 | 3.2700 | 3.4800 | 3.1400 | 3.3100 | 3.3100 | 73,900 |
| Mar 8, 2024 | 2.9600 | 3.4420 | 2.9450 | 3.3800 | 3.3800 | 133,500 |
| Mar 7, 2024 | 4.1100 | 4.1500 | 3.0000 | 3.3000 | 3.3000 | 1,410,100 |
| Mar 6, 2024 | 3.6200 | 3.9130 | 3.6200 | 3.7000 | 3.7000 | 61,400 |
| Mar 5, 2024 | 3.6100 | 3.7900 | 3.6100 | 3.6950 | 3.6950 | 4,300 |
| Mar 4, 2024 | 3.9000 | 4.1280 | 3.5200 | 3.6300 | 3.6300 | 26,000 |
| Mar 1, 2024 | 3.7800 | 4.0300 | 3.7000 | 3.7500 | 3.7500 | 21,400 |
| Feb 29, 2024 | 3.7100 | 4.0000 | 3.6040 | 3.6700 | 3.6700 | 16,100 |
| Feb 28, 2024 | 3.7500 | 3.7500 | 3.5340 | 3.6600 | 3.6600 | 6,200 |
| Feb 27, 2024 | 3.3340 | 3.7400 | 3.3340 | 3.5300 | 3.5300 | 10,000 |
| Feb 26, 2024 | 3.4900 | 3.5800 | 3.4200 | 3.4500 | 3.4500 | 30,200 |
| Feb 23, 2024 | 3.6500 | 3.7600 | 3.4200 | 3.4200 | 3.4200 | 28,000 |
| Feb 22, 2024 | 4.2200 | 4.3700 | 3.5300 | 3.5600 | 3.5600 | 77,800 |
| Feb 21, 2024 | 4.2500 | 4.9200 | 4.0300 | 4.2500 | 4.2500 | 214,200 |
| Feb 20, 2024 | 2.8900 | 5.4500 | 2.8000 | 5.4490 | 5.4490 | 463,200 |
| Feb 16, 2024 | 3.0200 | 3.0900 | 2.8700 | 2.9750 | 2.9750 | 7,500 |
| Feb 15, 2024 | 3.0600 | 3.0600 | 2.8950 | 3.0000 | 3.0000 | 3,500 |
| Feb 14, 2024 | 2.9100 | 3.1000 | 2.9100 | 2.9600 | 2.9600 | 2,300 |
| Feb 13, 2024 | 2.8800 | 3.2000 | 2.8800 | 2.9500 | 2.9500 | 33,700 |
| Feb 12, 2024 | 2.8300 | 2.9760 | 2.8120 | 2.9760 | 2.9760 | 16,700 |
| Feb 9, 2024 | 2.7950 | 2.8400 | 2.7900 | 2.7940 | 2.7940 | 9,500 |
| Feb 8, 2024 | 2.6100 | 2.7800 | 2.6100 | 2.7100 | 2.7100 | 2,300 |
| Feb 7, 2024 | 2.6950 | 2.7550 | 2.6200 | 2.6650 | 2.6650 | 8,900 |
| Feb 6, 2024 | 2.5000 | 2.8800 | 2.5000 | 2.6900 | 2.6900 | 3,800 |
| Feb 5, 2024 | 2.5000 | 2.5900 | 2.5000 | 2.5850 | 2.5850 | 12,600 |
| Feb 2, 2024 | 2.6200 | 2.6600 | 2.5700 | 2.6000 | 2.6000 | 8,200 |
| Feb 1, 2024 | 2.8100 | 2.9000 | 2.6280 | 2.6900 | 2.6900 | 32,500 |
| Jan 31, 2024 | 2.8800 | 2.9340 | 2.7500 | 2.8000 | 2.8000 | 25,300 |
| Jan 30, 2024 | 2.9400 | 2.9500 | 2.8800 | 2.9000 | 2.9000 | 5,300 |
| Jan 29, 2024 | 2.9000 | 2.9500 | 2.8800 | 2.9500 | 2.9500 | 5,600 |
| Jan 26, 2024 | 2.8710 | 2.9270 | 2.7700 | 2.8700 | 2.8700 | 10,800 |
| Jan 25, 2024 | 2.7800 | 2.9000 | 2.7700 | 2.9000 | 2.9000 | 4,800 |
| Jan 24, 2024 | 2.8090 | 3.0900 | 2.7700 | 2.7800 | 2.7800 | 54,200 |
| Jan 23, 2024 | 2.9700 | 2.9700 | 2.7030 | 2.8300 | 2.8300 | 4,700 |
| Jan 22, 2024 | 2.6500 | 2.8300 | 2.6500 | 2.8300 | 2.8300 | 2,500 |
| Jan 19, 2024 | 2.8600 | 2.8600 | 2.6500 | 2.7600 | 2.7600 | 4,100 |
| Jan 18, 2024 | 2.8600 | 2.8720 | 2.6260 | 2.7250 | 2.7250 | 7,700 |
| Jan 17, 2024 | 2.8400 | 2.8400 | 2.5900 | 2.7700 | 2.7700 | 14,800 |
| Jan 16, 2024 | 2.8100 | 2.8890 | 2.7000 | 2.7000 | 2.7000 | 16,900 |
| Jan 12, 2024 | 3.0000 | 3.0350 | 2.8660 | 2.9200 | 2.9200 | 20,900 |
| Jan 11, 2024 | 3.0200 | 3.0200 | 2.9040 | 2.9300 | 2.9300 | 6,200 |
| Jan 10, 2024 | 3.1200 | 3.1200 | 2.9100 | 3.0400 | 3.0400 | 15,600 |
| Jan 9, 2024 | 3.0500 | 3.1500 | 2.9900 | 3.0900 | 3.0900 | 21,700 |
| Jan 8, 2024 | 2.8500 | 3.2420 | 2.8300 | 3.0640 | 3.0640 | 61,800 |
| Jan 5, 2024 | 2.8500 | 2.8500 | 2.7650 | 2.7800 | 2.7800 | 9,500 |
| Jan 4, 2024 | 2.6890 | 2.8200 | 2.6890 | 2.7000 | 2.7000 | 4,300 |
| Jan 3, 2024 | 2.8610 | 2.8700 | 2.6800 | 2.7900 | 2.7900 | 16,100 |
| Jan 2, 2024 | 2.6400 | 2.9040 | 2.6400 | 2.8950 | 2.8950 | 5,100 |
| Dec 29, 2023 | 2.8500 | 2.9600 | 2.6390 | 2.7100 | 2.7100 | 27,100 |
| Dec 28, 2023 | 2.9200 | 3.0250 | 2.8210 | 2.9100 | 2.9100 | 21,500 |
| Dec 27, 2023 | 2.8200 | 2.8700 | 2.7770 | 2.8700 | 2.8700 | 19,100 |
| Dec 26, 2023 | 2.7000 | 2.8590 | 2.7000 | 2.8400 | 2.8400 | 15,600 |
| Dec 22, 2023 | 2.5600 | 2.7500 | 2.5470 | 2.7500 | 2.7500 | 18,900 |
| Dec 21, 2023 | 2.6800 | 2.8100 | 2.6000 | 2.6100 | 2.6100 | 19,400 |
| Dec 20, 2023 | 2.7900 | 2.8400 | 2.6100 | 2.7110 | 2.7110 | 31,900 |
| Dec 19, 2023 | 2.7100 | 2.7800 | 2.6500 | 2.7000 | 2.7000 | 15,300 |
| Dec 18, 2023 | 3.1300 | 3.1300 | 2.6550 | 2.7230 | 2.7230 | 29,200 |
| Dec 15, 2023 | 3.0300 | 3.1100 | 2.8500 | 2.8500 | 2.8500 | 12,600 |
| Dec 14, 2023 | 3.0900 | 3.1100 | 3.0100 | 3.0200 | 3.0200 | 8,500 |
| Dec 13, 2023 | 3.0600 | 3.0900 | 2.8700 | 2.9800 | 2.9800 | 8,200 |
| Dec 12, 2023 | 3.2100 | 3.3000 | 3.0200 | 3.1050 | 3.1050 | 11,600 |
| Dec 11, 2023 | 3.0600 | 3.2620 | 3.0000 | 3.1900 | 3.1900 | 3,400 |
| Dec 8, 2023 | 3.0000 | 3.1900 | 2.9900 | 3.1600 | 3.1600 | 3,200 |
| Dec 7, 2023 | 3.0300 | 3.2400 | 3.0300 | 3.0500 | 3.0500 | 22,000 |
| Dec 6, 2023 | 3.1500 | 3.3400 | 3.1500 | 3.1600 | 3.1600 | 10,900 |
| Dec 5, 2023 | 3.6000 | 3.6000 | 3.1700 | 3.2100 | 3.2100 | 17,800 |
| Dec 4, 2023 | 2.9500 | 3.4900 | 2.8400 | 3.3900 | 3.3900 | 117,800 |
| Dec 1, 2023 | 2.8800 | 2.9400 | 2.7800 | 2.9100 | 2.9100 | 15,600 |
| Nov 30, 2023 | 2.9800 | 2.9800 | 2.8500 | 2.8950 | 2.8950 | 17,600 |
| Nov 29, 2023 | 3.0100 | 3.0100 | 2.7800 | 2.8500 | 2.8500 | 33,400 |
| Nov 28, 2023 | 3.0400 | 3.0970 | 3.0000 | 3.0100 | 3.0100 | 10,400 |
| Nov 27, 2023 | 3.1900 | 3.1900 | 3.0000 | 3.0000 | 3.0000 | 15,200 |
| Nov 24, 2023 | 3.0600 | 3.1900 | 3.0320 | 3.1500 | 3.1500 | 11,400 |
| Nov 22, 2023 | 3.0000 | 3.2650 | 3.0000 | 3.0400 | 3.0400 | 32,000 |
| Nov 21, 2023 | 3.0000 | 3.1300 | 3.0000 | 3.0100 | 3.0100 | 19,500 |
| Nov 20, 2023 | 3.2000 | 3.2000 | 3.0300 | 3.0900 | 3.0900 | 25,700 |
| Nov 17, 2023 | 3.3400 | 3.3970 | 3.2100 | 3.2350 | 3.2350 | 25,500 |
| Nov 16, 2023 | 3.5300 | 3.5900 | 3.3300 | 3.4400 | 3.4400 | 8,200 |
| Nov 15, 2023 | 3.4600 | 3.6400 | 3.4000 | 3.4200 | 3.4200 | 12,600 |
| Nov 14, 2023 | 3.3400 | 3.5000 | 3.3400 | 3.4600 | 3.4600 | 7,300 |
| Nov 13, 2023 | 3.4000 | 3.4500 | 3.3500 | 3.3600 | 3.3600 | 12,400 |
| Nov 10, 2023 | 3.4100 | 3.4500 | 3.3500 | 3.3500 | 3.3500 | 8,500 |
| Nov 9, 2023 | 3.5000 | 3.5800 | 3.4000 | 3.4700 | 3.4700 | 10,000 |
| Nov 8, 2023 | 3.5600 | 3.6000 | 3.5000 | 3.5200 | 3.5200 | 7,100 |
| Nov 7, 2023 | 3.6500 | 3.7800 | 3.5600 | 3.5800 | 3.5800 | 31,400 |
| Nov 6, 2023 | 3.8600 | 3.8700 | 3.7450 | 3.7800 | 3.7800 | 9,900 |
| Nov 3, 2023 | 3.8000 | 4.0000 | 3.8000 | 3.8100 | 3.8100 | 30,600 |
| Nov 2, 2023 | 3.5200 | 3.8600 | 3.5200 | 3.7600 | 3.7600 | 31,000 |
| Nov 1, 2023 | 3.5200 | 3.6900 | 3.5000 | 3.5000 | 3.5000 | 32,000 |
| Oct 31, 2023 | 3.9000 | 4.3000 | 3.2800 | 3.6100 | 3.6100 | 119,600 |
| Oct 30, 2023 | 3.6100 | 3.9800 | 3.3500 | 3.9800 | 3.9800 | 62,400 |
| Oct 27, 2023 | 3.6800 | 3.8700 | 3.5600 | 3.6700 | 3.6700 | 48,000 |
| Oct 26, 2023 | 3.8300 | 3.9300 | 3.5400 | 3.7500 | 3.7500 | 158,900 |
| Oct 25, 2023 | 3.9900 | 4.2000 | 3.8500 | 3.9100 | 3.9100 | 27,700 |
| Oct 24, 2023 | 4.2900 | 4.6000 | 4.0200 | 4.0300 | 4.0300 | 43,400 |
| Oct 23, 2023 | 4.5600 | 4.6000 | 4.3000 | 4.3000 | 4.3000 | 11,700 |
| Oct 20, 2023 | 5.3800 | 5.5750 | 4.5810 | 4.6700 | 4.6700 | 70,600 |
| Oct 19, 2023 | 5.8900 | 5.8900 | 5.3400 | 5.5000 | 5.5000 | 40,700 |
| Oct 18, 2023 | 5.6600 | 5.8900 | 5.6500 | 5.7400 | 5.7400 | 54,500 |
| Oct 17, 2023 | 6.1700 | 6.5500 | 5.7500 | 5.8900 | 5.8900 | 88,200 |
| Oct 16, 2023 | 5.1400 | 6.5000 | 5.1400 | 6.4300 | 6.4300 | 216,300 |
| Oct 13, 2023 | 4.3600 | 5.9100 | 4.3600 | 5.3000 | 5.3000 | 257,600 |
| Oct 12, 2023 | 4.4000 | 4.4500 | 4.2500 | 4.4500 | 4.4500 | 31,700 |
| Oct 11, 2023 | 4.7400 | 4.7400 | 4.2900 | 4.3600 | 4.3600 | 84,100 |
| Oct 10, 2023 | 3.9400 | 4.7000 | 3.8500 | 4.6600 | 4.6600 | 150,100 |
| Oct 9, 2023 | 4.2800 | 4.2800 | 3.8100 | 3.9700 | 3.9700 | 104,000 |
| Oct 6, 2023 | 4.4000 | 4.4700 | 4.2200 | 4.4000 | 4.4000 | 118,100 |
| Oct 5, 2023 | 4.8200 | 4.8800 | 4.3090 | 4.4000 | 4.4000 | 314,400 |
| Oct 4, 2023 | 5.1200 | 5.2590 | 4.8000 | 4.8500 | 4.8500 | 76,600 |
| Oct 3, 2023 | 4.8000 | 5.5400 | 4.7500 | 5.2500 | 5.2500 | 197,400 |
| Oct 2, 2023 | 5.0200 | 5.3670 | 4.8900 | 4.9000 | 4.9000 | 145,400 |
| Sep 29, 2023 | 6.5600 | 6.6400 | 5.1950 | 5.3900 | 5.3900 | 215,100 |
| Sep 28, 2023 | 6.6500 | 6.8900 | 6.2600 | 6.5600 | 6.5600 | 164,500 |
| Sep 27, 2023 | 7.6000 | 7.9000 | 6.4100 | 6.5700 | 6.5700 | 524,600 |
| Sep 26, 2023 | 8.8700 | 9.5650 | 7.5100 | 7.6100 | 7.6100 | 456,600 |
| Sep 25, 2023 | 8.8000 | 9.6200 | 8.7000 | 8.9500 | 8.9500 | 557,500 |
| Sep 22, 2023 | 10.4400 | 10.9700 | 9.4400 | 9.7100 | 9.7100 | 1,634,900 |
| Sep 21, 2023 | 11.7800 | 12.6500 | 10.2500 | 11.1800 | 11.1800 | 7,248,500 |
| Sep 20, 2023 | 10.4500 | 14.0000 | 9.8800 | 13.7900 | 13.7900 | 25,674,100 |
| Sep 19, 2023 | 9.2500 | 11.1500 | 8.2030 | 10.4500 | 10.4500 | 42,475,800 |
| Sep 18, 2023 | 6.3200 | 8.5000 | 5.6700 | 6.0700 | 6.0700 | 41,884,400 |
| Sep 15, 2023 | 4.2900 | 4.6500 | 4.1350 | 4.1350 | 4.1350 | 15,000 |
| Sep 14, 2023 | 4.5700 | 4.6280 | 4.2630 | 4.3800 | 4.3800 | 24,800 |
| Sep 13, 2023 | 1:15 Stock Splits | |||||
| Sep 13, 2023 | 5.4800 | 5.4800 | 4.6000 | 4.6300 | 4.6300 | 79,700 |
| Sep 12, 2023 | 6.4500 | 6.6000 | 4.9950 | 5.4000 | 5.4000 | 47,927 |
| Sep 11, 2023 | 6.3000 | 6.6600 | 6.2700 | 6.4650 | 6.4650 | 5,280 |
| Sep 8, 2023 | 6.3900 | 6.7800 | 6.3150 | 6.4200 | 6.4200 | 960 |
| Sep 7, 2023 | 6.9900 | 6.9900 | 6.4500 | 6.5250 | 6.5250 | 1,500 |
| Sep 6, 2023 | 7.0500 | 7.0500 | 6.6150 | 6.6600 | 6.6600 | 853 |
| Sep 5, 2023 | 6.8100 | 6.9900 | 6.4650 | 6.7800 | 6.7800 | 880 |
| Sep 1, 2023 | 7.1250 | 7.3200 | 6.0750 | 7.0200 | 7.0200 | 8,073 |
| Aug 31, 2023 | 7.5450 | 7.6050 | 6.7500 | 6.7650 | 6.7650 | 7,547 |
| Aug 30, 2023 | 7.2000 | 7.8000 | 7.2000 | 7.5600 | 7.5600 | 1,813 |
| Aug 29, 2023 | 7.2000 | 7.4550 | 7.1250 | 7.3350 | 7.3350 | 1,667 |
| Aug 28, 2023 | 7.5150 | 7.7700 | 6.7500 | 6.9000 | 6.9000 | 11,333 |
| Aug 25, 2023 | 8.4000 | 8.5500 | 7.3500 | 7.6950 | 7.6950 | 12,647 |
| Aug 24, 2023 | 9.0450 | 9.0450 | 8.4000 | 8.7000 | 8.7000 | 2,667 |
| Aug 23, 2023 | 8.7000 | 9.1050 | 8.7000 | 9.0450 | 9.0450 | 2,493 |
| Aug 22, 2023 | 8.4150 | 8.9700 | 8.4000 | 8.7000 | 8.7000 | 2,787 |
| Aug 21, 2023 | 8.2500 | 9.1500 | 8.1150 | 8.5950 | 8.5950 | 11,040 |
| Aug 18, 2023 | 8.2800 | 8.6700 | 8.1000 | 8.1150 | 8.1150 | 927 |
| Aug 17, 2023 | 8.5500 | 8.6700 | 8.1000 | 8.2500 | 8.2500 | 3,173 |
| Aug 16, 2023 | 8.4000 | 9.0300 | 8.4000 | 8.4000 | 8.4000 | 653 |
| Aug 15, 2023 | 8.8650 | 9.1500 | 8.2500 | 8.3100 | 8.3100 | 2,127 |
| Aug 14, 2023 | 9.4350 | 9.4350 | 8.8500 | 8.8500 | 8.8500 | 2,440 |
| Aug 11, 2023 | 8.7450 | 9.7200 | 7.5150 | 8.7300 | 8.7300 | 13,287 |
| Aug 10, 2023 | 9.4500 | 9.6000 | 8.8500 | 8.8500 | 8.8500 | 4,080 |
| Aug 9, 2023 | 9.5100 | 9.8100 | 9.1500 | 9.6900 | 9.6900 | 1,840 |
| Aug 8, 2023 | 10.6500 | 10.6500 | 9.1500 | 9.6000 | 9.6000 | 9,720 |
| Aug 7, 2023 | 10.3800 | 11.0400 | 10.3800 | 10.6500 | 10.6500 | 2,467 |
| Aug 4, 2023 | 10.6500 | 10.6500 | 10.3500 | 10.5000 | 10.5000 | 2,347 |
| Aug 3, 2023 | 10.6500 | 11.2800 | 10.2000 | 10.3950 | 10.3950 | 3,940 |
| Aug 2, 2023 | 10.7850 | 11.0700 | 10.6500 | 10.7250 | 10.7250 | 1,400 |
| Aug 1, 2023 | 11.3700 | 11.5050 | 11.1000 | 11.1000 | 11.1000 | 2,473 |
| Jul 31, 2023 | 10.9200 | 11.4000 | 10.5150 | 10.8000 | 10.8000 | 4,073 |
| Jul 28, 2023 | 12.1500 | 12.1500 | 10.5000 | 10.6050 | 10.6050 | 16,247 |
| Jul 27, 2023 | 11.8500 | 13.1400 | 11.8500 | 12.7500 | 12.7500 | 6,840 |
| Jul 26, 2023 | 12.1500 | 12.2400 | 11.4000 | 11.7000 | 11.7000 | 2,680 |
| Jul 25, 2023 | 11.4600 | 12.5100 | 11.4600 | 11.8500 | 11.8500 | 5,007 |
| Jul 24, 2023 | 13.6350 | 13.7250 | 11.7000 | 11.7150 | 11.7150 | 11,980 |
| Jul 21, 2023 | 15.7500 | 15.7500 | 12.9000 | 13.1250 | 13.1250 | 10,853 |
| Jul 20, 2023 | 13.8000 | 18.0000 | 13.6500 | 15.7500 | 15.7500 | 51,680 |
| Jul 19, 2023 | 12.8250 | 13.7550 | 12.8250 | 13.5000 | 13.5000 | 7,167 |
| Jul 18, 2023 | 11.7150 | 13.3950 | 11.7000 | 12.8400 | 12.8400 | 9,207 |
| Jul 17, 2023 | 12.1500 | 12.1500 | 11.5500 | 11.5800 | 11.5800 | 2,687 |
| Jul 14, 2023 | 11.7000 | 12.0000 | 11.5500 | 11.9250 | 11.9250 | 11,293 |
| Jul 13, 2023 | 11.2500 | 11.5650 | 11.1000 | 11.5500 | 11.5500 | 6,687 |
| Jul 12, 2023 | 10.5300 | 11.2500 | 10.5300 | 11.0850 | 11.0850 | 2,820 |
| Jul 11, 2023 | 11.1000 | 11.1000 | 10.6500 | 10.6500 | 10.6500 | 1,493 |
| Jul 10, 2023 | 10.6650 | 10.9350 | 10.5000 | 10.5000 | 10.5000 | 2,300 |
| Jul 7, 2023 | 10.8000 | 10.9350 | 10.3500 | 10.6500 | 10.6500 | 2,567 |
| Jul 6, 2023 | 10.8000 | 11.0400 | 10.5000 | 10.5000 | 10.5000 | 2,393 |
| Jul 5, 2023 | 11.1000 | 11.1000 | 10.5750 | 10.9500 | 10.9500 | 2,193 |
| Jul 3, 2023 | 10.8150 | 10.9500 | 10.6500 | 10.9350 | 10.9350 | 1,327 |
| Jun 30, 2023 | 11.1000 | 11.1000 | 10.3500 | 10.9500 | 10.9500 | 3,300 |
| Jun 29, 2023 | 10.5750 | 11.1000 | 10.5000 | 11.1000 | 11.1000 | 3,480 |
| Jun 28, 2023 | 10.5000 | 10.8000 | 10.2000 | 10.4400 | 10.4400 | 2,013 |
| Jun 27, 2023 | 10.4250 | 11.1000 | 10.3500 | 10.6350 | 10.6350 | 5,720 |
| Jun 26, 2023 | 10.8000 | 11.1000 | 9.6000 | 10.1700 | 10.1700 | 11,520 |
| Jun 23, 2023 | 10.3500 | 10.5000 | 9.9000 | 10.3800 | 10.3800 | 5,227 |
| Jun 22, 2023 | 9.4500 | 10.5000 | 9.4500 | 10.0500 | 10.0500 | 6,933 |
| Jun 21, 2023 | 9.3150 | 9.7500 | 9.3000 | 9.6450 | 9.6450 | 4,727 |
| Jun 20, 2023 | 9.3000 | 9.7500 | 9.0000 | 9.3300 | 9.3300 | 3,060 |
| Jun 16, 2023 | 9.0000 | 9.9300 | 8.8500 | 8.8500 | 8.8500 | 3,980 |
| Jun 15, 2023 | 8.8950 | 9.0000 | 8.6250 | 9.0000 | 9.0000 | 3,993 |
| Jun 14, 2023 | 8.7000 | 9.0000 | 8.6250 | 8.8950 | 8.8950 | 2,387 |
| Jun 13, 2023 | 8.8500 | 8.8800 | 8.5500 | 8.7000 | 8.7000 | 1,987 |
| Jun 12, 2023 | 8.2350 | 8.8500 | 8.1150 | 8.5500 | 8.5500 | 2,187 |
| Jun 9, 2023 | 8.6400 | 8.6400 | 7.8750 | 8.4750 | 8.4750 | 1,767 |
| Jun 8, 2023 | 8.7000 | 8.7000 | 8.2650 | 8.5500 | 8.5500 | 1,147 |
| Jun 7, 2023 | 8.8500 | 9.0000 | 7.6500 | 8.5500 | 8.5500 | 17,747 |
| Jun 6, 2023 | 8.9850 | 8.9850 | 8.5500 | 8.9700 | 8.9700 | 1,320 |
| Jun 5, 2023 | 8.2500 | 9.0000 | 8.2500 | 8.8500 | 8.8500 | 3,380 |
| Jun 2, 2023 | 7.9500 | 8.4150 | 7.9500 | 8.2200 | 8.2200 | 1,693 |
| Jun 1, 2023 | 8.1750 | 8.1750 | 7.8000 | 7.8150 | 7.8150 | 3,847 |
| May 31, 2023 | 8.7000 | 8.7000 | 7.9500 | 8.1300 | 8.1300 | 820 |
| May 30, 2023 | 8.6400 | 8.6400 | 7.9500 | 8.4300 | 8.4300 | 1,427 |
| May 26, 2023 | 8.5500 | 8.9700 | 8.4150 | 8.4900 | 8.4900 | 2,447 |
| May 25, 2023 | 9.3000 | 9.3000 | 8.7750 | 8.8050 | 8.8050 | 2,120 |
| May 24, 2023 | 8.8500 | 9.2850 | 8.7000 | 9.1500 | 9.1500 | 1,400 |
| May 23, 2023 | 9.3000 | 9.3000 | 8.4750 | 8.8500 | 8.8500 | 5,313 |
| May 22, 2023 | 8.4750 | 9.3000 | 7.8150 | 9.2250 | 9.2250 | 2,220 |
| May 19, 2023 | 8.8500 | 9.0000 | 8.7000 | 9.0000 | 9.0000 | 4,127 |
| May 18, 2023 | 8.7000 | 8.9250 | 8.4000 | 8.7000 | 8.7000 | 4,627 |
| May 17, 2023 | 7.9500 | 8.5500 | 7.9500 | 8.5500 | 8.5500 | 6,107 |
| May 16, 2023 | 7.5000 | 8.2500 | 7.4550 | 7.9500 | 7.9500 | 7,767 |
| May 15, 2023 | 7.2750 | 7.5000 | 7.2750 | 7.5000 | 7.5000 | 1,700 |
| May 12, 2023 | 7.4700 | 7.5000 | 7.2000 | 7.4250 | 7.4250 | 2,593 |
| May 11, 2023 | 7.5600 | 7.7250 | 7.2300 | 7.3500 | 7.3500 | 3,940 |
| May 10, 2023 | 7.2000 | 7.8450 | 6.9300 | 7.8000 | 7.8000 | 8,527 |
| May 9, 2023 | 7.2750 | 7.3200 | 6.7800 | 7.2600 | 7.2600 | 2,767 |
| May 8, 2023 | 7.5000 | 7.5000 | 6.7650 | 7.2750 | 7.2750 | 4,887 |
| May 5, 2023 | 6.8700 | 7.3500 | 6.7800 | 7.0800 | 7.0800 | 8,547 |
| May 4, 2023 | 6.5250 | 6.8400 | 6.4500 | 6.8100 | 6.8100 | 3,553 |
| May 3, 2023 | 6.4050 | 6.6150 | 6.3000 | 6.4500 | 6.4500 | 5,893 |
| May 2, 2023 | 7.0500 | 7.0500 | 6.6000 | 6.6000 | 6.6000 | 11,493 |
| May 1, 2023 | 7.2450 | 7.3500 | 6.6300 | 6.7950 | 6.7950 | 11,253 |
| Apr 28, 2023 | 7.6500 | 8.1000 | 6.7500 | 7.3200 | 7.3200 | 36,333 |
| Apr 27, 2023 | 8.5500 | 8.8500 | 7.8000 | 8.2500 | 8.2500 | 46,320 |
| Apr 26, 2023 | 10.5000 | 10.5000 | 8.3100 | 9.6000 | 9.6000 | 664,607 |
| Apr 25, 2023 | 8.8050 | 9.0000 | 8.4450 | 8.4450 | 8.4450 | 1,747 |
| Apr 24, 2023 | 9.0000 | 9.5400 | 7.5000 | 8.8050 | 8.8050 | 7,613 |
Related Tickers
SDCCQ SmileDirectClub, Inc.
0.0027
+10.42%
LUCY Innovative Eyewear, Inc.
0.2545
+9.94%
BNGO Bionano Genomics, Inc.
0.7944
+4.44%
STXS Stereotaxis, Inc.
2.5600
+2.40%
OTCFF Ocumetics Technology Corp.
0.2500
0.00%
ALICR.PA I.CERAM SA
1.1200
0.00%
DXR Daxor Corporation
9.80
+2.62%
546.SI Medtecs International Corporation Limited
0.1320
0.00%
NXGL NEXGEL, Inc.
2.2000
+0.92%
GMVDF G Medical Innovations Holdings Ltd
0.0150
-6.25%