FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

AngioDynamics Stock Price (Quote) NASDAQ:ANGO

$26.63 ( 0.49% ) Friday, 30th Jul 2021

Range Low Price High Price Comment
30 days $24.29 $30.25 Friday, 30th Jul 2021 ANGO stock ended at $26.63. This is 0.49% more than the trading day before Thursday, 29th Jul 2021. During the day the stock fluctuated 2.02% from a day low at $26.30 to a day high of $26.83.
90 days $22.16 $30.25
52 weeks $8.05 $30.25

Historical AngioDynamics prices

Date Open High Low Close Volume
2021-07-30 $26.53 $26.83 $26.30 $26.63 211 655
2021-07-29 $26.50 $26.69 $26.23 $26.50 94 933
2021-07-28 $26.58 $26.95 $26.09 $26.43 188 677
2021-07-27 $26.02 $26.64 $25.51 $26.57 209 928
2021-07-26 $26.21 $26.40 $25.88 $26.10 125 944
2021-07-23 $26.15 $26.23 $25.66 $26.16 104 063
2021-07-22 $27.38 $27.38 $25.65 $26.01 114 168
2021-07-21 $25.81 $26.60 $25.81 $26.49 158 988
2021-07-20 $24.79 $26.26 $24.64 $25.81 209 393
2021-07-19 $25.60 $25.96 $24.52 $24.76 288 718
2021-07-16 $26.06 $26.16 $25.16 $25.98 309 203
2021-07-15 $26.36 $27.12 $24.29 $26.06 581 959
2021-07-14 $27.41 $28.21 $26.27 $26.43 376 517
2021-07-13 $28.14 $30.25 $27.11 $27.44 618 391
2021-07-12 $28.16 $28.83 $28.02 $28.41 587 676
2021-07-09 $27.90 $28.75 $27.64 $28.11 309 069
2021-07-08 $26.79 $27.60 $26.44 $27.32 303 939
2021-07-07 $27.13 $27.50 $26.80 $27.24 186 823
2021-07-06 $26.78 $27.22 $26.25 $27.12 178 439
2021-07-02 $27.58 $27.58 $26.70 $26.77 139 467
2021-07-01 $26.98 $27.58 $26.79 $27.39 143 472
2021-06-30 $27.01 $27.38 $26.67 $27.13 225 020
2021-06-29 $27.55 $27.83 $27.03 $27.04 226 223
2021-06-28 $27.98 $28.00 $27.29 $27.44 189 399
2021-06-25 $28.25 $28.30 $27.59 $27.90 639 933
2021-06-24 $27.74 $28.25 $27.55 $28.07 221 836
2021-06-23 $26.73 $27.50 $26.64 $27.48 213 616
2021-06-22 $25.74 $26.85 $25.52 $26.78 206 597
2021-06-21 $25.55 $26.00 $25.24 $25.85 210 248
2021-06-18 $25.35 $25.68 $24.01 $25.47 704 570
2021-06-17 $25.36 $25.75 $25.13 $25.74 189 977
2021-06-16 $25.49 $25.49 $24.86 $25.33 208 281
2021-06-15 $25.21 $25.51 $25.04 $25.49 278 693
2021-06-14 $25.20 $25.54 $24.63 $25.29 245 013
2021-06-11 $25.35 $25.49 $25.00 $25.23 124 039
2021-06-10 $25.70 $25.75 $24.90 $25.32 122 187
2021-06-09 $25.24 $25.75 $25.06 $25.64 158 751
2021-06-08 $24.25 $25.45 $24.03 $25.04 204 094
2021-06-07 $23.38 $24.34 $23.38 $24.01 198 645
2021-06-04 $23.11 $23.49 $23.00 $23.33 106 131
2021-06-03 $23.57 $23.57 $22.94 $22.99 104 839
2021-06-02 $23.58 $24.45 $23.45 $23.61 170 681
2021-06-01 $23.27 $23.59 $23.05 $23.49 173 675
2021-05-28 $23.63 $23.71 $23.06 $23.12 236 487
2021-05-27 $23.76 $24.13 $23.39 $23.40 267 305
2021-05-26 $23.83 $23.91 $23.15 $23.70 231 413
2021-05-25 $24.01 $24.27 $23.71 $23.85 184 735
2021-05-24 $23.87 $24.40 $23.75 $23.97 131 327
2021-05-21 $23.45 $23.92 $23.08 $23.68 121 910
2021-05-20 $22.92 $23.85 $22.62 $23.18 114 870

About AngioDynamics

AngioDynamics 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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT