ANGO stock price (quote)

$15.48 0.52% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the ANGO stock was $15.48. This is 0.52% more than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 1.07% from a day low at $15.41 to a day high of $15.58.

Quick summary:

  • 30 day high of the ANGO stock price was $17.23 and low was $14.49.
  • 90 day high was $17.23 and low was $14.02.
  • 52 week high for AngioDynamics - $25.48 and low - $13.72.
Friday January 17, 2020 Change 0.52% Price $15.48
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Sell

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

Historical AngioDynamics prices

Date Open High Low Close Volume
2020-01-17 $15.49 $15.58 $15.41 $15.48 195981
2020-01-16 $15.06 $15.42 $14.99 $15.40 212247
2020-01-15 $15.09 $15.27 $14.78 $14.88 210915
2020-01-14 $14.63 $15.11 $14.54 $15.06 309048
2020-01-13 $15.03 $15.09 $14.49 $14.73 315773
2020-01-10 $15.00 $15.24 $14.93 $14.98 484572
2020-01-09 $15.34 $15.44 $14.97 $15.05 558628
2020-01-08 $15.10 $15.71 $15.07 $15.34 494527
2020-01-07 $17.10 $17.23 $15.02 $15.37 1422382
2020-01-06 $16.41 $17.11 $16.22 $16.90 658054
2020-01-03 $15.83 $16.49 $15.80 $16.49 330421
2020-01-02 $16.16 $16.16 $15.62 $16.02 216328
2019-12-31 $15.92 $16.03 $15.79 $16.01 186397
2019-12-30 $16.00 $16.12 $15.70 $15.95 297102
2019-12-27 $15.86 $16.02 $15.65 $15.95 205496
2019-12-26 $16.08 $16.10 $15.76 $15.83 118418
2019-12-24 $16.00 $16.10 $15.93 $16.08 91850
2019-12-23 $15.91 $16.02 $15.67 $16.00 236795
2019-12-20 $15.65 $16.08 $15.37 $15.95 726143
2019-12-19 $15.58 $15.62 $15.46 $15.56 348140
2019-12-18 $15.92 $16.05 $15.50 $15.57 177599
2019-12-17 $15.75 $15.95 $15.62 $15.93 174304
2019-12-16 $15.65 $16.08 $15.55 $15.74 298040
2019-12-13 $15.62 $15.68 $15.30 $15.54 117748
2019-12-12 $15.48 $15.74 $15.27 $15.66 135466
2019-12-11 $15.28 $15.66 $15.23 $15.50 170859
2019-12-10 $15.32 $15.36 $14.87 $15.28 262170
2019-12-09 $15.38 $15.44 $15.18 $15.32 371858
2019-12-06 $15.24 $15.58 $15.24 $15.41 307362
2019-12-05 $15.23 $15.36 $15.09 $15.21 231738
2019-12-04 $15.30 $15.42 $15.03 $15.19 211533
2019-12-03 $15.08 $15.26 $14.97 $15.24 316900
2019-12-02 $15.38 $15.40 $15.02 $15.14 323963
2019-11-29 $15.41 $15.41 $15.22 $15.37 84596
2019-11-27 $15.40 $15.54 $15.31 $15.48 150178
2019-11-26 $15.63 $15.71 $15.29 $15.32 203327
2019-11-25 $15.25 $15.73 $15.25 $15.62 157063
2019-11-22 $15.28 $15.44 $15.16 $15.24 155735
2019-11-21 $15.46 $15.48 $15.14 $15.22 151353
2019-11-20 $15.13 $15.55 $15.05 $15.44 338084
2019-11-19 $15.16 $15.38 $15.10 $15.21 196106
2019-11-18 $15.44 $15.54 $15.00 $15.09 183886
2019-11-15 $15.20 $15.44 $14.95 $15.44 225478
2019-11-14 $15.01 $15.37 $15.01 $15.11 242196
2019-11-13 $14.92 $15.17 $14.82 $15.02 307991
2019-11-12 $15.00 $15.09 $14.87 $14.98 203767
2019-11-11 $15.09 $15.19 $14.91 $15.01 157265
2019-11-08 $14.95 $15.23 $14.84 $15.09 228919
2019-11-07 $15.14 $15.24 $14.91 $15.01 190288
2019-11-06 $15.12 $15.26 $15.05 $15.07 193887
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT