NASDAQ:ANGO
AngioDynamics Stock Price (Quote)
$5.78
-0.0900 (-1.53%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.30 | $7.52 | Thursday, 25th Apr 2024 ANGO stock ended at $5.78. This is 1.53% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.27% from a day low at $5.72 to a day high of $5.85. |
| 90 days | $5.26 | $7.52 | |
| 52 weeks | $5.26 | $11.38 |
| Date | Open | High | Low | Close | Volume |
| Feb 13, 2024 | $6.01 | $6.06 | $5.92 | $5.98 | 561 189 |
| Feb 12, 2024 | $6.11 | $6.29 | $6.11 | $6.22 | 307 850 |
| Feb 09, 2024 | $6.15 | $6.18 | $6.06 | $6.09 | 220 743 |
| Feb 08, 2024 | $6.07 | $6.21 | $6.01 | $6.15 | 277 472 |
| Feb 07, 2024 | $5.95 | $6.11 | $5.91 | $6.08 | 209 892 |
| Feb 06, 2024 | $5.85 | $5.98 | $5.84 | $5.94 | 289 523 |
| Feb 05, 2024 | $5.87 | $5.92 | $5.77 | $5.86 | 385 626 |
| Feb 02, 2024 | $5.92 | $6.02 | $5.87 | $5.93 | 300 301 |
| Feb 01, 2024 | $5.94 | $6.04 | $5.83 | $6.01 | 266 526 |
| Jan 31, 2024 | $6.01 | $6.11 | $5.88 | $5.90 | 562 920 |
| Jan 30, 2024 | $6.13 | $6.13 | $5.96 | $5.97 | 300 566 |
| Jan 29, 2024 | $6.00 | $6.17 | $5.99 | $6.17 | 344 054 |
| Jan 26, 2024 | $6.28 | $6.28 | $5.98 | $6.02 | 265 046 |
| Jan 25, 2024 | $6.08 | $6.11 | $5.93 | $6.08 | 394 658 |
| Jan 24, 2024 | $6.04 | $6.13 | $5.88 | $6.00 | 460 788 |
| Jan 23, 2024 | $6.13 | $6.15 | $5.97 | $5.99 | 346 428 |
| Jan 22, 2024 | $5.90 | $6.07 | $5.90 | $6.03 | 427 315 |
| Jan 19, 2024 | $5.84 | $5.94 | $5.67 | $5.85 | 568 851 |
| Jan 18, 2024 | $5.91 | $6.07 | $5.84 | $5.84 | 415 112 |
| Jan 17, 2024 | $5.86 | $5.92 | $5.74 | $5.89 | 748 799 |
| Jan 16, 2024 | $5.92 | $6.00 | $5.79 | $5.94 | 982 240 |
| Jan 12, 2024 | $6.14 | $6.19 | $6.00 | $6.00 | 487 260 |
| Jan 11, 2024 | $6.19 | $6.19 | $6.03 | $6.06 | 521 420 |
| Jan 10, 2024 | $6.26 | $6.38 | $6.00 | $6.19 | 547 859 |
| Jan 09, 2024 | $6.27 | $6.56 | $6.26 | $6.26 | 713 696 |
