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 |
| 2023-11-22 | $6.76 | $6.86 | $6.74 | $6.85 | 228 714 |
| 2023-11-21 | $6.82 | $6.85 | $6.69 | $6.76 | 179 706 |
| 2023-11-20 | $6.84 | $6.90 | $6.57 | $6.87 | 250 044 |
| 2023-11-17 | $6.94 | $7.00 | $6.64 | $6.82 | 469 010 |
| 2023-11-16 | $6.94 | $6.98 | $6.70 | $6.86 | 259 236 |
| 2023-11-15 | $6.93 | $7.30 | $6.91 | $6.94 | 659 962 |
| 2023-11-14 | $6.53 | $6.94 | $6.53 | $6.94 | 584 672 |
| 2023-11-13 | $6.16 | $6.52 | $6.11 | $6.40 | 616 270 |
| 2023-11-10 | $6.30 | $6.30 | $6.10 | $6.21 | 401 318 |
| 2023-11-09 | $6.48 | $6.48 | $6.01 | $6.17 | 511 449 |
| 2023-11-08 | $6.59 | $6.64 | $6.33 | $6.34 | 489 621 |
| 2023-11-07 | $6.67 | $6.72 | $6.56 | $6.60 | 288 300 |
| 2023-11-06 | $6.65 | $6.83 | $6.64 | $6.72 | 301 981 |
| 2023-11-03 | $6.53 | $6.92 | $6.53 | $6.81 | 537 927 |
| 2023-11-02 | $6.27 | $6.57 | $6.21 | $6.49 | 584 774 |
| 2023-11-01 | $6.19 | $6.30 | $6.07 | $6.25 | 467 289 |
| 2023-10-31 | $6.32 | $6.39 | $6.17 | $6.20 | 350 047 |
| 2023-10-30 | $6.38 | $6.42 | $6.30 | $6.34 | 410 138 |
| 2023-10-27 | $6.22 | $6.39 | $6.17 | $6.36 | 516 885 |
| 2023-10-26 | $6.42 | $6.42 | $6.13 | $6.20 | 721 652 |
| 2023-10-25 | $6.56 | $6.56 | $6.39 | $6.46 | 461 379 |
| 2023-10-24 | $6.65 | $6.81 | $6.61 | $6.62 | 393 144 |
| 2023-10-23 | $6.77 | $6.80 | $6.60 | $6.63 | 489 592 |
| 2023-10-20 | $6.72 | $6.95 | $6.67 | $6.75 | 362 105 |
| 2023-10-19 | $6.94 | $6.99 | $6.72 | $6.75 | 372 289 |
