NASDAQ:ANGO
AngioDynamics Stock Price (Quote)
$5.87
-0.160 (-2.65%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.26 | $7.52 | Wednesday, 24th Apr 2024 ANGO stock ended at $5.87. This is 2.65% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.26% from a day low at $5.83 to a day high of $6.02. |
| 90 days | $5.26 | $7.52 | |
| 52 weeks | $5.26 | $11.38 |
| Date | Open | High | Low | Close | Volume |
| Aug 11, 2023 | $8.12 | $8.36 | $8.12 | $8.34 | 316 050 |
| Aug 10, 2023 | $8.22 | $8.39 | $8.10 | $8.11 | 271 142 |
| Aug 09, 2023 | $8.22 | $8.33 | $8.06 | $8.22 | 301 557 |
| Aug 08, 2023 | $8.36 | $8.36 | $8.08 | $8.24 | 327 837 |
| Aug 07, 2023 | $8.46 | $8.53 | $8.36 | $8.46 | 246 964 |
| Aug 04, 2023 | $8.34 | $8.52 | $8.34 | $8.41 | 222 638 |
| Aug 03, 2023 | $8.35 | $8.48 | $8.25 | $8.34 | 258 734 |
| Aug 02, 2023 | $8.51 | $8.63 | $8.38 | $8.39 | 252 090 |
| Aug 01, 2023 | $8.69 | $8.73 | $8.55 | $8.60 | 238 887 |
| Jul 31, 2023 | $8.68 | $8.82 | $8.60 | $8.69 | 346 926 |
| Jul 28, 2023 | $8.80 | $8.93 | $8.64 | $8.64 | 493 177 |
| Jul 27, 2023 | $9.09 | $9.13 | $8.69 | $8.76 | 296 300 |
| Jul 26, 2023 | $8.71 | $9.22 | $8.69 | $9.00 | 758 755 |
| Jul 25, 2023 | $8.69 | $9.03 | $8.69 | $8.70 | 483 772 |
| Jul 24, 2023 | $8.66 | $8.83 | $8.61 | $8.77 | 493 193 |
| Jul 21, 2023 | $8.80 | $8.94 | $8.63 | $8.65 | 548 276 |
| Jul 20, 2023 | $8.95 | $9.00 | $8.66 | $8.74 | 1 048 731 |
| Jul 19, 2023 | $9.69 | $9.77 | $8.81 | $8.92 | 602 696 |
| Jul 18, 2023 | $9.54 | $9.77 | $9.52 | $9.74 | 263 987 |
| Jul 17, 2023 | $9.59 | $9.66 | $9.36 | $9.56 | 365 187 |
| Jul 14, 2023 | $9.68 | $9.92 | $9.49 | $9.63 | 230 314 |
| Jul 13, 2023 | $10.05 | $10.17 | $9.39 | $9.69 | 576 359 |
| Jul 12, 2023 | $9.57 | $10.16 | $9.25 | $9.77 | 823 092 |
| Jul 11, 2023 | $9.66 | $9.97 | $9.54 | $9.94 | 513 421 |
| Jul 10, 2023 | $9.44 | $9.74 | $9.44 | $9.62 | 282 213 |
