NASDAQ:ANGO
AngioDynamics Stock Price (Quote)
$6.12
-0.210 (-3.32%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.26 | $7.52 | Thursday, 18th Apr 2024 ANGO stock ended at $6.12. This is 3.32% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 4.42% from a day low at $6.11 to a day high of $6.38. |
| 90 days | $5.26 | $7.52 | |
| 52 weeks | $5.26 | $11.38 |
| Date | Open | High | Low | Close | Volume |
| 2021-05-28 | $23.63 | $23.71 | $23.06 | $23.12 | 236 487 |
| 2021-05-27 | $23.76 | $24.13 | $23.39 | $23.40 | 267 305 |
| 2021-05-26 | $23.83 | $23.91 | $23.15 | $23.70 | 231 413 |
| 2021-05-25 | $24.01 | $24.27 | $23.71 | $23.85 | 184 735 |
| 2021-05-24 | $23.87 | $24.40 | $23.75 | $23.97 | 131 327 |
| 2021-05-21 | $23.45 | $23.92 | $23.08 | $23.68 | 121 910 |
| 2021-05-20 | $22.92 | $23.85 | $22.62 | $23.18 | 114 870 |
| 2021-05-19 | $22.65 | $22.93 | $22.48 | $22.92 | 172 708 |
| 2021-05-18 | $23.16 | $23.79 | $22.95 | $23.27 | 103 827 |
| 2021-05-17 | $22.76 | $23.24 | $22.76 | $23.14 | 99 687 |
| 2021-05-14 | $22.81 | $23.16 | $22.76 | $22.95 | 103 805 |
| 2021-05-13 | $22.53 | $23.36 | $22.50 | $22.79 | 144 787 |
| 2021-05-12 | $23.01 | $23.68 | $22.16 | $22.39 | 137 442 |
| 2021-05-11 | $22.75 | $23.45 | $22.55 | $23.14 | 160 580 |
| 2021-05-10 | $24.17 | $24.17 | $23.12 | $23.13 | 245 697 |
| 2021-05-07 | $24.09 | $24.48 | $23.94 | $24.11 | 118 155 |
| 2021-05-06 | $24.03 | $24.40 | $23.54 | $23.96 | 149 976 |
| 2021-05-05 | $23.90 | $24.35 | $23.61 | $24.14 | 151 304 |
| 2021-05-04 | $24.54 | $24.54 | $23.53 | $23.80 | 158 399 |
| 2021-05-03 | $24.36 | $24.87 | $24.09 | $24.63 | 232 157 |
| 2021-04-30 | $23.97 | $24.43 | $23.97 | $24.30 | 201 428 |
| 2021-04-29 | $24.46 | $24.79 | $24.09 | $24.22 | 159 906 |
| 2021-04-28 | $24.98 | $24.98 | $24.29 | $24.41 | 154 236 |
| 2021-04-27 | $25.11 | $25.20 | $24.78 | $24.82 | 163 119 |
| 2021-04-26 | $25.07 | $25.25 | $24.84 | $25.12 | 236 272 |
