Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
AngioDynamics Stock Price (Quote) NASDAQ:ANGO
$28.54 ( -0.76% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.26 | $29.11 | Friday, 22nd Oct 2021 ANGO stock ended at $28.54. This is 0.76% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 2.39% from a day low at $28.20 to a day high of $28.87. |
| 90 days | $23.26 | $29.38 | |
| 52 weeks | $10.17 | $30.25 |
Historical AngioDynamics prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $28.65 | $28.87 | $28.20 | $28.54 | 112 419 |
| 2021-10-21 | $28.30 | $29.11 | $28.24 | $28.76 | 191 876 |
| 2021-10-20 | $28.14 | $28.59 | $27.80 | $28.36 | 180 722 |
| 2021-10-19 | $27.37 | $28.60 | $27.14 | $27.79 | 245 083 |
| 2021-10-18 | $27.46 | $28.00 | $27.06 | $27.23 | 199 177 |
| 2021-10-15 | $27.19 | $28.53 | $27.14 | $27.37 | 419 273 |
| 2021-10-14 | $26.29 | $26.35 | $25.47 | $25.76 | 142 267 |
| 2021-10-13 | $26.13 | $26.27 | $25.42 | $25.93 | 116 758 |
| 2021-10-12 | $25.82 | $26.07 | $25.40 | $25.92 | 159 916 |
| 2021-10-11 | $26.01 | $26.25 | $25.55 | $25.62 | 172 746 |
| 2021-10-08 | $26.80 | $27.29 | $25.85 | $25.94 | 155 685 |
| 2021-10-07 | $26.83 | $27.45 | $26.50 | $26.63 | 172 895 |
| 2021-10-06 | $27.17 | $27.58 | $26.36 | $26.74 | 324 047 |
| 2021-10-05 | $26.30 | $27.57 | $26.30 | $27.51 | 326 513 |
| 2021-10-04 | $26.16 | $26.86 | $25.94 | $26.20 | 395 554 |
| 2021-10-01 | $25.70 | $26.54 | $25.11 | $26.30 | 302 541 |
| 2021-09-30 | $24.45 | $27.64 | $24.08 | $25.94 | 1 036 278 |
| 2021-09-29 | $23.51 | $23.80 | $23.26 | $23.36 | 249 860 |
| 2021-09-28 | $24.20 | $24.37 | $23.37 | $23.42 | 166 738 |
| 2021-09-27 | $24.12 | $24.57 | $24.01 | $24.23 | 147 953 |
| 2021-09-24 | $24.12 | $24.38 | $24.09 | $24.19 | 189 655 |
| 2021-09-23 | $24.32 | $24.59 | $24.16 | $24.31 | 186 124 |
| 2021-09-22 | $24.04 | $24.68 | $23.83 | $24.22 | 264 050 |
| 2021-09-21 | $24.32 | $24.76 | $23.67 | $23.96 | 318 302 |
| 2021-09-20 | $24.83 | $24.88 | $23.63 | $24.08 | 465 969 |
| 2021-09-17 | $26.99 | $27.11 | $25.04 | $25.31 | 796 239 |
| 2021-09-16 | $27.17 | $27.58 | $26.97 | $26.97 | 177 560 |
| 2021-09-15 | $27.19 | $27.49 | $26.98 | $27.18 | 170 685 |
| 2021-09-14 | $27.21 | $27.57 | $26.77 | $27.29 | 458 602 |
| 2021-09-13 | $27.36 | $27.67 | $26.66 | $27.10 | 290 940 |
| 2021-09-10 | $27.70 | $27.70 | $26.96 | $27.10 | 131 538 |
| 2021-09-09 | $27.53 | $27.97 | $27.11 | $27.46 | 183 550 |
| 2021-09-08 | $27.92 | $28.01 | $27.41 | $27.53 | 309 866 |
| 2021-09-07 | $28.38 | $28.38 | $27.35 | $27.94 | 139 359 |
| 2021-09-03 | $28.50 | $28.84 | $28.16 | $28.41 | 260 254 |
| 2021-09-02 | $29.38 | $29.38 | $28.38 | $28.50 | 204 703 |
| 2021-09-01 | $28.38 | $29.23 | $28.17 | $29.20 | 267 817 |
| 2021-08-31 | $28.54 | $28.58 | $28.05 | $28.30 | 133 978 |
| 2021-08-30 | $28.30 | $28.55 | $28.18 | $28.49 | 111 301 |
| 2021-08-27 | $27.76 | $28.23 | $27.73 | $28.22 | 136 674 |
| 2021-08-26 | $27.71 | $27.74 | $27.30 | $27.58 | 160 935 |
| 2021-08-25 | $27.91 | $28.00 | $27.64 | $27.67 | 181 487 |
| 2021-08-24 | $27.56 | $28.04 | $27.56 | $27.91 | 112 236 |
| 2021-08-23 | $28.05 | $28.27 | $27.53 | $27.82 | 95 675 |
| 2021-08-20 | $27.25 | $28.00 | $27.25 | $27.96 | 152 296 |
| 2021-08-19 | $26.66 | $27.51 | $26.66 | $27.36 | 220 865 |
| 2021-08-18 | $27.35 | $27.74 | $26.94 | $26.95 | 133 197 |
| 2021-08-17 | $26.82 | $27.35 | $26.75 | $27.30 | 217 037 |
| 2021-08-16 | $27.14 | $27.14 | $26.79 | $27.03 | 215 295 |
| 2021-08-13 | $27.39 | $27.66 | $26.91 | $27.14 | 172 764 |
AngioDynamics, Inc. designs, manufactures, and sells various medical, surgical, and diagnostic devices for vascular access, surgery, peripheral vascular disease, and oncology in the United States and internationally. The company provides manifolds, contrast management systems, closed fluid systems, guidewires, disposable transducers, and interventional accessories that help clinicians in the diagnosis and treatment of cardiovascular and periphera... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
