NASDAQ:ANGO
$13.43
(
-0.149%
)
Friday, 3rd Feb 2023
AngioDynamics Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.66 | $15.96 | Friday, 3rd Feb 2023 ANGO stock ended at $13.43. This is 0.149% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 1.65% from a day low at $13.30 to a day high of $13.52. |
| 90 days | $11.71 | $15.96 | |
| 52 weeks | $11.71 | $24.87 |
Historical AngioDynamics prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $13.39 | $13.52 | $13.30 | $13.43 | 243 008 |
| 2023-02-02 | $13.30 | $13.56 | $12.98 | $13.45 | 306 618 |
| 2023-02-01 | $13.01 | $13.44 | $12.83 | $13.36 | 283 021 |
| 2023-01-31 | $12.98 | $13.16 | $12.86 | $13.02 | 239 803 |
| 2023-01-30 | $12.93 | $13.03 | $12.70 | $12.96 | 412 127 |
| 2023-01-27 | $12.91 | $13.13 | $12.66 | $12.99 | 231 389 |
| 2023-01-26 | $12.88 | $13.28 | $12.80 | $13.00 | 360 008 |
| 2023-01-25 | $13.53 | $13.58 | $12.80 | $12.86 | 422 694 |
| 2023-01-24 | $13.54 | $13.69 | $13.33 | $13.59 | 289 348 |
| 2023-01-23 | $13.31 | $13.59 | $13.07 | $13.57 | 327 673 |
| 2023-01-20 | $13.64 | $13.64 | $13.21 | $13.32 | 237 808 |
| 2023-01-19 | $13.46 | $13.53 | $13.29 | $13.51 | 180 800 |
| 2023-01-18 | $13.84 | $14.08 | $13.50 | $13.56 | 257 000 |
| 2023-01-17 | $13.69 | $13.88 | $13.57 | $13.83 | 279 045 |
| 2023-01-13 | $13.60 | $13.80 | $13.51 | $13.78 | 319 522 |
| 2023-01-12 | $13.34 | $13.79 | $13.20 | $13.75 | 463 800 |
| 2023-01-11 | $13.47 | $13.49 | $13.12 | $13.33 | 346 100 |
| 2023-01-10 | $14.57 | $14.86 | $13.45 | $13.47 | 537 500 |
| 2023-01-09 | $15.11 | $15.11 | $14.28 | $14.57 | 526 945 |
| 2023-01-06 | $15.49 | $15.96 | $15.08 | $15.17 | 491 900 |
| 2023-01-05 | $14.70 | $15.75 | $14.30 | $15.48 | 1 117 719 |
| 2023-01-04 | $13.43 | $13.98 | $13.43 | $13.61 | 541 399 |
| 2023-01-03 | $13.95 | $14.19 | $13.31 | $13.37 | 772 694 |
| 2022-12-30 | $13.56 | $13.81 | $13.40 | $13.77 | 236 356 |
| 2022-12-29 | $13.52 | $13.73 | $13.18 | $13.66 | 274 982 |
| 2022-12-28 | $13.28 | $13.58 | $13.16 | $13.26 | 206 533 |
| 2022-12-27 | $13.27 | $13.32 | $12.95 | $13.24 | 210 502 |
| 2022-12-23 | $13.57 | $13.60 | $13.23 | $13.28 | 186 283 |
| 2022-12-22 | $13.41 | $13.65 | $13.03 | $13.64 | 267 022 |
| 2022-12-21 | $13.04 | $13.54 | $12.92 | $13.41 | 344 620 |
| 2022-12-20 | $12.70 | $13.00 | $12.57 | $12.95 | 395 683 |
| 2022-12-19 | $12.42 | $12.74 | $12.01 | $12.74 | 341 449 |
| 2022-12-16 | $12.13 | $12.43 | $12.03 | $12.28 | 2 459 009 |
| 2022-12-15 | $12.44 | $12.60 | $12.09 | $12.12 | 719 427 |
| 2022-12-14 | $12.71 | $12.94 | $12.46 | $12.57 | 297 164 |
| 2022-12-13 | $12.81 | $13.16 | $12.62 | $12.71 | 422 474 |
| 2022-12-12 | $12.27 | $12.68 | $12.27 | $12.53 | 379 783 |
| 2022-12-09 | $12.29 | $12.50 | $12.25 | $12.25 | 305 727 |
| 2022-12-08 | $12.19 | $12.47 | $12.19 | $12.37 | 400 672 |
| 2022-12-07 | $12.14 | $12.40 | $12.01 | $12.13 | 601 300 |
| 2022-12-06 | $12.10 | $12.26 | $11.71 | $12.16 | 603 018 |
| 2022-12-05 | $12.11 | $12.25 | $11.93 | $12.06 | 693 840 |
| 2022-12-02 | $12.56 | $13.10 | $12.00 | $12.20 | 2 826 799 |
| 2022-12-01 | $13.04 | $13.68 | $12.61 | $12.73 | 752 882 |
| 2022-11-30 | $12.58 | $13.06 | $12.19 | $12.95 | 1 035 308 |
| 2022-11-29 | $12.57 | $12.83 | $12.45 | $12.51 | 466 085 |
| 2022-11-28 | $13.46 | $13.67 | $12.50 | $12.52 | 1 528 657 |
| 2022-11-25 | $13.51 | $13.80 | $13.50 | $13.69 | 88 077 |
| 2022-11-23 | $14.64 | $14.64 | $13.04 | $13.61 | 274 719 |
| 2022-11-22 | $14.30 | $14.73 | $13.80 | $14.64 | 217 741 |
About AngioDynamics
AngioDynamics, Inc. designs, manufactures, and sells various medical, surgical, and diagnostic devices used by professional healthcare providers for the treatment of peripheral vascular disease and vascular access; and for use in oncology and surgical settings in the United States and internationally. The company provides NanoKnife ablation systems for the surgical ablation of soft tissues; solero microwave tissue ablation systems; and radiofrequ... ANGO Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
