Mercados españoles cerrados en 3 hrs 33 min

Avinger, Inc. (AVGR)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
3,8400+0,0900 (+2,40%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20243,71003,84003,59203,84003,84004800
01 may 20243,90003,90003,68003,68003,68003900
30 abr 20243,83503,91003,54003,74003,74006600
29 abr 20243,78003,78003,77003,77003,77001400
26 abr 20243,66003,86003,66003,73003,73006000
25 abr 20243,74003,95003,72503,93003,930012.400
24 abr 20243,62003,75003,61003,70003,70002900
23 abr 20243,79003,79003,54003,69003,69003300
22 abr 20243,92004,01003,64003,78503,785012.000
19 abr 20243,92004,05003,92003,93003,93005600
18 abr 20243,74003,93003,72003,92003,920016.800
17 abr 20243,65203,73903,53503,67003,67006100
16 abr 20243,53003,95003,42003,62003,620017.200
15 abr 20244,25004,25003,60003,69003,690030.300
12 abr 20244,25004,36904,12104,28504,285034.200
11 abr 20243,75004,30003,75004,27004,270048.900
10 abr 20243,65003,94003,62003,67003,670013.600
09 abr 20243,59003,85003,56003,75203,752016.000
08 abr 20243,59003,70003,45203,61003,61005400
05 abr 20243,31003,63003,21003,63003,630031.200
04 abr 20243,34003,50003,23003,25003,250018.500
03 abr 20243,07503,34203,05003,34203,342039.400
02 abr 20243,10003,10002,94003,09003,090013.400
01 abr 20243,14003,14002,92402,98502,985012.600
28 mar 20242,93003,27002,93003,09903,099031.700
27 mar 20243,01003,01002,91102,94002,94005500
26 mar 20243,07003,07002,87702,94502,94504400
25 mar 20242,85002,95002,82002,84002,840016.400
22 mar 20242,93003,03002,83202,94002,94007300
21 mar 20243,11003,19002,80002,92002,920058.000
20 mar 20243,17003,30003,07803,30003,300033.100
19 mar 20242,90503,21202,90503,10003,100017.200
18 mar 20243,03003,07002,86702,90002,900010.900
15 mar 20242,86003,24902,84502,91002,910029.200
14 mar 20243,03003,03002,81002,88002,880024.600
13 mar 20243,10003,10002,89002,90002,900027.500
12 mar 20243,22003,23603,06003,10003,100023.100
11 mar 20243,27003,48003,14003,31003,310073.900
08 mar 20242,96003,44202,94503,38003,3800133.500
07 mar 20244,11004,15003,00003,30003,30001.410.100
06 mar 20243,62003,91303,62003,70003,700061.400
05 mar 20243,61003,79003,61003,69503,69504300
04 mar 20243,90004,12803,52003,63003,630026.000
01 mar 20243,78004,03003,70003,75003,750021.400
29 feb 20243,71004,00003,60403,67003,670016.100
28 feb 20243,75003,75003,53403,66003,66006200
27 feb 20243,33403,74003,33403,53003,530010.000
26 feb 20243,49003,58003,42003,45003,450030.200
23 feb 20243,65003,76003,42003,42003,420028.000
22 feb 20244,22004,37003,53003,56003,560077.800
21 feb 20244,25004,92004,03004,25004,2500214.200
20 feb 20242,89005,45002,80005,44905,4490463.200
16 feb 20243,02003,09002,87002,97502,97507500
15 feb 20243,06003,06002,89503,00003,00003500
14 feb 20242,91003,10002,91002,96002,96002300
13 feb 20242,88003,20002,88002,95002,950033.700
12 feb 20242,83002,97602,81202,97602,976016.700
09 feb 20242,79502,84002,79002,79402,79409500
08 feb 20242,61002,78002,61002,71002,71002300
07 feb 20242,69502,75502,62002,66502,66508900
06 feb 20242,50002,88002,50002,69002,69003800
05 feb 20242,50002,59002,50002,58502,585012.600
02 feb 20242,62002,66002,57002,60002,60008200
01 feb 20242,81002,90002,62802,69002,690032.500
31 ene 20242,88002,93402,75002,80002,800025.300
30 ene 20242,94002,95002,88002,90002,90005300
29 ene 20242,90002,95002,88002,95002,95005600
26 ene 20242,87102,92702,77002,87002,870010.800
25 ene 20242,78002,90002,77002,90002,90004800
24 ene 20242,80903,09002,77002,78002,780054.200
23 ene 20242,97002,97002,70302,83002,83004700
22 ene 20242,65002,83002,65002,83002,83002500
19 ene 20242,86002,86002,65002,76002,76004100
18 ene 20242,86002,87202,62602,72502,72507700
17 ene 20242,84002,84002,59002,77002,770014.800
16 ene 20242,81002,88902,70002,70002,700016.900
12 ene 20243,00003,03502,86602,92002,920020.900
11 ene 20243,02003,02002,90402,93002,93006200
10 ene 20243,12003,12002,91003,04003,040015.600
09 ene 20243,05003,15002,99003,09003,090021.700
08 ene 20242,85003,24202,83003,06403,064061.800
05 ene 20242,85002,85002,76502,78002,78009500
04 ene 20242,68902,82002,68902,70002,70004300
03 ene 20242,86102,87002,68002,79002,790016.100
02 ene 20242,64002,90402,64002,89502,89505100
29 dic 20232,85002,96002,63902,71002,710027.100
28 dic 20232,92003,02502,82102,91002,910021.500
27 dic 20232,82002,87002,77702,87002,870019.100
26 dic 20232,70002,85902,70002,84002,840015.600
22 dic 20232,56002,75002,54702,75002,750018.900
21 dic 20232,68002,81002,60002,61002,610019.400
20 dic 20232,79002,84002,61002,71102,711031.900
19 dic 20232,71002,78002,65002,70002,700015.300
18 dic 20233,13003,13002,65502,72302,723029.200
15 dic 20233,03003,11002,85002,85002,850012.600
14 dic 20233,09003,11003,01003,02003,02008500
13 dic 20233,06003,09002,87002,98002,98008200
12 dic 20233,21003,30003,02003,10503,105011.600
11 dic 20233,06003,26203,00003,19003,19003400
08 dic 20233,00003,19002,99003,16003,16003200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...