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 |
| 2020-10-22 | $10.81 | $10.96 | $10.56 | $10.91 | 287 410 |
| 2020-10-21 | $11.05 | $11.16 | $10.68 | $10.83 | 202 579 |
| 2020-10-20 | $11.24 | $11.30 | $10.94 | $11.05 | 421 827 |
| 2020-10-19 | $11.55 | $11.66 | $11.17 | $11.25 | 218 070 |
| 2020-10-16 | $11.60 | $11.82 | $11.48 | $11.50 | 206 403 |
| 2020-10-15 | $11.27 | $11.81 | $11.21 | $11.67 | 181 835 |
| 2020-10-14 | $11.25 | $11.48 | $11.04 | $11.34 | 356 024 |
| 2020-10-13 | $11.19 | $11.42 | $10.81 | $11.25 | 257 892 |
| 2020-10-12 | $11.67 | $11.67 | $11.26 | $11.36 | 323 295 |
| 2020-10-09 | $11.80 | $11.99 | $11.43 | $11.62 | 225 363 |
| 2020-10-08 | $11.63 | $11.97 | $11.31 | $11.83 | 261 004 |
| 2020-10-07 | $11.66 | $11.80 | $11.35 | $11.65 | 301 167 |
| 2020-10-06 | $11.92 | $12.08 | $11.59 | $11.65 | 257 781 |
| 2020-10-05 | $11.58 | $11.95 | $11.24 | $11.86 | 261 120 |
| 2020-10-02 | $11.32 | $11.65 | $11.09 | $11.50 | 468 602 |
| 2020-10-01 | $12.04 | $12.14 | $11.40 | $11.47 | 438 537 |
| 2020-09-30 | $12.50 | $12.74 | $11.78 | $12.06 | 778 751 |
| 2020-09-29 | $11.06 | $12.86 | $10.79 | $12.74 | 2 014 564 |
| 2020-09-28 | $10.19 | $10.92 | $10.11 | $10.67 | 546 614 |
| 2020-09-25 | $9.73 | $10.15 | $9.51 | $10.05 | 180 000 |
| 2020-09-24 | $10.10 | $10.10 | $9.67 | $9.82 | 191 858 |
| 2020-09-23 | $10.16 | $10.46 | $9.94 | $10.15 | 309 394 |
| 2020-09-22 | $9.95 | $10.24 | $9.61 | $10.12 | 298 780 |
| 2020-09-21 | $9.76 | $9.95 | $9.47 | $9.92 | 245 526 |
| 2020-09-18 | $9.45 | $9.97 | $9.37 | $9.97 | 528 650 |
