Avarga Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	2.44	2.47	2.43	2.43	2.43	-0.82%	9,200
Sep 18, 2025	2.49	2.51	2.45	2.45	2.45	-1.61%	5,000
Sep 17, 2025	2.43	2.49	2.43	2.49	2.49	1.63%	3,100
Sep 16, 2025	2.43	2.50	2.43	2.45	2.45	-	5,000
Sep 12, 2025	2.38	2.55	2.38	2.45	2.45	2.51%	23,100
Sep 11, 2025	2.29	2.39	2.29	2.39	2.39	6.22%	7,000
Sep 10, 2025	2.25	2.26	2.25	2.25	2.25	-	7,400
Sep 9, 2025	2.24	2.25	2.24	2.25	2.25	0.45%	18,900
Sep 8, 2025	2.24	2.24	2.24	2.24	2.24	-	2,500
Sep 5, 2025	2.21	2.25	2.21	2.24	2.24	1.82%	28,800
Sep 4, 2025	2.20	2.20	2.20	2.20	2.20	-0.90%	3,200
Sep 3, 2025	2.18	2.23	2.18	2.22	2.22	-	20,700
Sep 1, 2025	2.21	2.22	2.21	2.22	2.22	0.45%	1,300
Aug 29, 2025	2.20	2.23	2.20	2.21	2.21	-	14,600
Aug 28, 2025	2.19	2.24	2.19	2.21	2.21	0.45%	19,800
Aug 27, 2025	2.22	2.25	2.20	2.20	2.20	-	28,000
Aug 26, 2025	2.20	2.23	2.20	2.20	2.20	-	20,900
Aug 25, 2025	2.18	2.21	2.16	2.20	2.20	-	36,400
Aug 22, 2025	2.18	2.20	2.18	2.20	2.20	-	6,100
Aug 21, 2025	2.16	2.20	2.16	2.20	2.20	1.85%	9,600
Aug 20, 2025	2.20	2.20	2.16	2.16	2.16	-1.37%	35,700
Aug 19, 2025	2.20	2.20	2.09	2.19	2.19	0.46%	9,000
Aug 18, 2025	2.20	2.20	2.18	2.18	2.18	-0.91%	16,600
Aug 15, 2025	2.66	2.66	2.14	2.20	2.20	-36.05%	102,700
Aug 14, 2025	3.33	3.44	3.33	3.44	2.24	3.30%	218,800
Aug 13, 2025	3.20	3.39	3.20	3.33	2.17	3.10%	107,000
Aug 12, 2025	3.07	3.23	3.07	3.23	2.10	5.90%	88,700
Aug 11, 2025	2.99	3.16	2.93	3.05	1.99	13.38%	312,700
Aug 8, 2025	2.74	2.76	2.69	2.69	1.75	-1.82%	4,400
Aug 7, 2025	2.78	2.78	2.70	2.74	1.78	-0.36%	11,500
Aug 6, 2025	2.76	2.76	2.73	2.75	1.79	1.85%	2,400
Aug 5, 2025	2.76	2.76	2.69	2.70	1.76	-	16,400
Aug 4, 2025	2.74	2.74	2.70	2.70	1.76	-3.23%	12,700
Aug 1, 2025	2.78	2.80	2.74	2.79	1.82	0.36%	3,200
Jul 31, 2025	2.82	2.82	2.73	2.78	1.81	-2.11%	2,000
Jul 30, 2025	2.78	2.84	2.74	2.84	1.85	3.27%	13,000
Jul 29, 2025	2.81	2.81	2.72	2.75	1.79	-	11,000
Jul 28, 2025	2.76	2.76	2.75	2.75	1.79	-1.79%	7,100
Jul 25, 2025	2.75	2.82	2.75	2.80	1.82	1.08%	14,000
Jul 24, 2025	2.80	2.80	2.77	2.77	1.80	-2.12%	8,900
Jul 23, 2025	2.83	2.83	2.83	2.83	1.84	-0.35%	200
Jul 22, 2025	2.84	2.84	2.84	2.84	1.85	1.43%	100
Jul 21, 2025	2.80	2.80	2.78	2.80	1.82	-	13,800
Jul 18, 2025	2.80	2.81	2.80	2.80	1.82	2.19%	10,900
Jul 17, 2025	2.89	2.89	2.74	2.74	1.78	-3.18%	5,100
Jul 16, 2025	2.85	2.85	2.83	2.83	1.84	-0.35%	17,500
Jul 15, 2025	2.85	2.85	2.84	2.84	1.85	0.71%	800
Jul 14, 2025	2.80	2.82	2.80	2.82	1.84	0.71%	14,000
Jul 11, 2025	2.75	2.81	2.75	2.80	1.82	0.36%	12,500
Jul 10, 2025	2.80	2.82	2.79	2.79	1.82	0.36%	22,300