ストックスクリーナーアプリを入手
0.8322
0.26%
0.00215
Avinger Inc (AVGR) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.84 | $0.825 | $0.015 | 9,998.0 | +0.26% |
| 2024-11-26 | $0.85 | $0.8201 | $0.0299 | 30,750.0 | +3.75% |
| 2024-11-25 | $0.8473 | $0.80 | $0.0473 | 30,769.0 | -3.50% |
| 2024-11-22 | $0.833 | $0.78 | $0.053 | 31,096.0 | +5.07% |
| 2024-11-21 | $0.8067 | $0.7647 | $0.042 | 11,371.0 | +4.61% |
| 2024-11-20 | $0.78 | $0.75 | $0.03 | 15,679.0 | -3.18% |
| 2024-11-19 | $0.78 | $0.75 | $0.03 | 26,541.0 | -0.13% |
| 2024-11-18 | $0.82 | $0.703 | $0.117 | 27,590.0 | -1.27% |
| 2024-11-15 | $0.86 | $0.7653 | $0.0947 | 54,057.0 | -2.47% |
| 2024-11-14 | $0.8442 | $0.8001 | $0.0441 | 13,649.0 | -1.22% |
| 2024-11-13 | $0.8498 | $0.8003 | $0.0495 | 11,367.0 | -2.38% |
| 2024-11-12 | $0.85 | $0.825 | $0.025 | 32,559.0 | -0.59% |
| 2024-11-11 | $0.845 | $0.82 | $0.025 | 25,842.0 | +1.86% |
| 2024-11-08 | $0.84 | $0.78 | $0.06 | 114,564.0 | +2.29% |
| 2024-11-07 | $0.849 | $0.79 | $0.059 | 38,764.0 | -2.90% |
| 2024-11-06 | $0.85 | $0.8003 | $0.0497 | 60,459.0 | -0.43% |
| 2024-11-05 | $0.8499 | $0.77 | $0.0799 | 79,981.0 | +6.18% |
| 2024-11-04 | $0.79 | $0.7625 | $0.0275 | 42,099.0 | +1.28% |
| 2024-11-01 | $0.8101 | $0.771 | $0.0391 | 79,414.0 | +0.00% |
| 2024-10-31 | $0.823 | $0.7772 | $0.0458 | 62,947.0 | -6.02% |
| 2024-10-30 | $0.8408 | $0.80 | $0.0408 | 39,825.0 | -0.01% |
| 2024-10-29 | $0.85 | $0.83 | $0.02 | 93,031.0 | +1.23% |
Avinger Inc (AVGR) 株の年ごとの株価履歴
この詳細な分析では、Avinger Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAVGR株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Avinger Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のAvinger Inc (AVGR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $0.86 | $0.703 | $0.157 | 746,547.0 | +6.69% |
| 2024-10 | $1.33 | $0.76 | $0.575 | 3,930,794.0 | -17.89% |
| 2024-09 | $1.58 | $0.90 | $0.68 | 9,274,134.0 | -14.41% |
| 2024-08 | $1.49 | $1.00 | $0.49 | 1,172,069.0 | -26.00% |
| 2024-07 | $1.87 | $1.22 | $0.65 | 1,549,196.0 | -19.35% |
| 2024-06 | $2.43 | $1.58 | $0.8402 | 478,698.0 | -13.29% |
| 2024-05 | $4.15 | $2.05 | $2.10 | 356,868.0 | -42.65% |
| 2024-04 | $4.37 | $2.92 | $1.44 | 351,416.0 | +20.68% |
| 2024-03 | $4.15 | $2.80 | $1.35 | 1,953,024.0 | -15.56% |
| 2024-02 | $5.45 | $2.50 | $2.95 | 960,386.0 | +31.07% |
| 2024-01 | $3.24 | $2.59 | $0.6519 | 315,832.0 | +3.32% |
2023年のAvinger Inc (AVGR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $3.60 | $2.55 | $1.05 | 428,210.0 | -6.39% |
| 2023-11 | $4.00 | $2.78 | $1.22 | 391,291.0 | -19.81% |
| 2023-10 | $6.55 | $3.28 | $3.27 | 2,409,308.0 | -33.02% |
| 2023-09 | $14.00 | $0.3329 | $13.67 | 118,058,242.0 | +1,095% |
| 2023-08 | $0.767 | $0.4498 | $0.3172 | 1,538,770.0 | -37.34% |
| 2023-07 | $1.20 | $0.6901 | $0.5099 | 2,397,262.0 | -1.36% |
| 2023-06 | $0.74 | $0.51 | $0.23 | 1,357,147.0 | +34.76% |
| 2023-05 | $0.62 | $0.4201 | $0.1999 | 1,530,036.0 | +10.94% |
| 2023-04 | $0.87 | $0.45 | $0.42 | 12,691,987.0 | -40.44% |
| 2023-03 | $1.23 | $0.78 | $0.45 | 1,209,896.0 | -24.78% |
| 2023-02 | $1.62 | $1.01 | $0.605 | 1,154,342.0 | -18.66% |
| 2023-01 | $1.48 | $1.08 | $0.40 | 1,631,082.0 | +23.50% |
2022年のAvinger Inc (AVGR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $1.30 | $1.01 | $0.29 | 783,573.0 | -12.50% |
| 2022-11 | $1.35 | $0.94 | $0.41 | 1,149,810.0 | +20.39% |
| 2022-10 | $1.34 | $1.00 | $0.3397 | 686,386.0 | -10.43% |
| 2022-09 | $1.48 | $1.13 | $0.3483 | 861,422.0 | -19.58% |
| 2022-08 | $1.95 | $1.36 | $0.59 | 3,383,654.0 | +0.00% |
| 2022-07 | $1.87 | $1.41 | $0.46 | 2,601,054.0 | -2.05% |
| 2022-06 | $2.05 | $1.42 | $0.63 | 1,216,976.0 | -27.00% |
| 2022-05 | $2.99 | $1.56 | $1.43 | 1,807,121.0 | -20.63% |
| 2022-04 | $3.77 | $2.45 | $1.32 | 2,667,156.0 | -30.58% |
| 2022-03 | $6.99 | $2.80 | $4.19 | 6,581,549.4 | -30.19% |
| 2022-02 | $6.68 | $4.30 | $2.38 | 1,147,461.9 | -19.23% |
| 2022-01 | $11.51 | $4.93 | $6.58 | 2,740,571.5 | -28.47% |
0.14%
大文字化:
|
ボリューム (24 時間):