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 |
| 2024-04-18 | $6.35 | $6.38 | $6.11 | $6.12 | 384 703 |
| 2024-04-17 | $6.52 | $6.52 | $6.30 | $6.33 | 488 938 |
| 2024-04-16 | $6.28 | $6.56 | $6.23 | $6.51 | 513 403 |
| 2024-04-15 | $6.41 | $6.41 | $6.26 | $6.31 | 559 656 |
| 2024-04-12 | $6.76 | $6.90 | $6.32 | $6.37 | 606 166 |
| 2024-04-11 | $6.84 | $7.03 | $6.79 | $6.80 | 751 721 |
| 2024-04-10 | $6.78 | $7.06 | $6.77 | $6.85 | 629 668 |
| 2024-04-09 | $7.01 | $7.17 | $6.84 | $6.97 | 1 294 420 |
| 2024-04-08 | $7.14 | $7.19 | $6.60 | $6.61 | 1 168 185 |
| 2024-04-05 | $6.98 | $7.52 | $6.79 | $7.03 | 2 148 446 |
| 2024-04-04 | $6.40 | $7.19 | $6.35 | $6.40 | 1 375 024 |
| 2024-04-03 | $6.15 | $6.36 | $6.07 | $6.08 | 850 597 |
| 2024-04-02 | $5.98 | $6.30 | $5.97 | $6.19 | 905 525 |
| 2024-04-01 | $5.92 | $6.05 | $5.76 | $5.83 | 453 581 |
| 2024-03-28 | $5.73 | $5.90 | $5.73 | $5.87 | 404 607 |
| 2024-03-27 | $5.47 | $5.71 | $5.45 | $5.70 | 358 861 |
| 2024-03-26 | $5.32 | $5.48 | $5.30 | $5.40 | 377 438 |
| 2024-03-25 | $5.40 | $5.49 | $5.26 | $5.27 | 329 781 |
| 2024-03-22 | $5.53 | $5.55 | $5.35 | $5.36 | 263 921 |
| 2024-03-21 | $5.59 | $5.72 | $5.51 | $5.52 | 249 849 |
| 2024-03-20 | $5.55 | $5.66 | $5.50 | $5.59 | 284 139 |
| 2024-03-19 | $5.35 | $5.61 | $5.31 | $5.55 | 270 565 |
| 2024-03-18 | $5.37 | $5.54 | $5.27 | $5.39 | 440 200 |
| 2024-03-15 | $5.39 | $5.47 | $5.36 | $5.37 | 654 175 |
| 2024-03-14 | $5.60 | $5.63 | $5.37 | $5.41 | 417 251 |
