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 |
| Apr 30, 2021 | $23.97 | $24.43 | $23.97 | $24.30 | 201 428 |
| Apr 29, 2021 | $24.46 | $24.79 | $24.09 | $24.22 | 159 906 |
| Apr 28, 2021 | $24.98 | $24.98 | $24.29 | $24.41 | 154 236 |
| Apr 27, 2021 | $25.11 | $25.20 | $24.78 | $24.82 | 163 119 |
| Apr 26, 2021 | $25.07 | $25.25 | $24.84 | $25.12 | 236 272 |
| Apr 23, 2021 | $24.32 | $25.25 | $23.70 | $25.07 | 326 637 |
| Apr 22, 2021 | $24.14 | $24.47 | $23.66 | $24.16 | 328 250 |
| Apr 21, 2021 | $23.49 | $24.05 | $23.19 | $24.00 | 191 101 |
| Apr 20, 2021 | $23.77 | $24.00 | $23.19 | $23.54 | 297 723 |
| Apr 19, 2021 | $24.02 | $24.28 | $23.70 | $23.93 | 138 693 |
| Apr 16, 2021 | $24.19 | $24.50 | $23.80 | $24.23 | 163 222 |
| Apr 15, 2021 | $24.01 | $24.36 | $23.59 | $24.21 | 141 427 |
| Apr 14, 2021 | $23.82 | $24.44 | $23.42 | $23.87 | 180 567 |
| Apr 13, 2021 | $23.25 | $24.19 | $23.14 | $24.03 | 176 801 |
| Apr 12, 2021 | $23.64 | $23.80 | $22.99 | $23.34 | 227 668 |
| Apr 09, 2021 | $24.14 | $24.47 | $23.72 | $23.77 | 250 987 |
| Apr 08, 2021 | $23.86 | $24.27 | $23.36 | $24.17 | 385 718 |
| Apr 07, 2021 | $23.93 | $24.04 | $23.40 | $23.60 | 291 630 |
| Apr 06, 2021 | $23.69 | $24.50 | $23.07 | $24.06 | 603 062 |
| Apr 05, 2021 | $23.25 | $23.64 | $22.84 | $23.57 | 202 036 |
| Apr 01, 2021 | $23.74 | $23.74 | $22.85 | $23.15 | 263 786 |
| Mar 31, 2021 | $22.79 | $23.75 | $22.79 | $23.40 | 697 598 |
| Mar 30, 2021 | $20.14 | $23.16 | $20.14 | $22.47 | 918 539 |
| Mar 29, 2021 | $21.12 | $21.48 | $20.56 | $20.83 | 344 321 |
| Mar 26, 2021 | $21.32 | $21.32 | $20.56 | $21.12 | 176 870 |
