NASDAQ:ANGO
AngioDynamics Stock Price (Quote)
$5.81
+0.0300 (+0.519%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.45 | $7.52 | Friday, 26th Apr 2024 ANGO stock ended at $5.81. This is 0.519% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 11.81% from a day low at $5.76 to a day high of $6.44. |
| 90 days | $5.26 | $7.52 | |
| 52 weeks | $5.26 | $11.38 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $5.78 | $6.44 | $5.76 | $5.81 | 310 010 |
| Apr 25, 2024 | $5.80 | $5.85 | $5.72 | $5.78 | 360 627 |
| Apr 24, 2024 | $5.99 | $6.02 | $5.83 | $5.87 | 462 025 |
| Apr 23, 2024 | $6.29 | $6.30 | $6.00 | $6.03 | 378 096 |
| Apr 22, 2024 | $6.30 | $6.37 | $6.19 | $6.26 | 331 330 |
| Apr 19, 2024 | $6.10 | $6.27 | $6.06 | $6.26 | 472 424 |
| Apr 18, 2024 | $6.35 | $6.38 | $6.11 | $6.12 | 384 703 |
| Apr 17, 2024 | $6.52 | $6.52 | $6.30 | $6.33 | 488 938 |
| Apr 16, 2024 | $6.28 | $6.56 | $6.23 | $6.51 | 513 403 |
| Apr 15, 2024 | $6.41 | $6.41 | $6.26 | $6.31 | 559 656 |
| Apr 12, 2024 | $6.76 | $6.90 | $6.32 | $6.37 | 606 166 |
| Apr 11, 2024 | $6.84 | $7.03 | $6.79 | $6.80 | 751 721 |
| Apr 10, 2024 | $6.78 | $7.06 | $6.77 | $6.85 | 629 668 |
| Apr 09, 2024 | $7.01 | $7.17 | $6.84 | $6.97 | 1 294 420 |
| Apr 08, 2024 | $7.14 | $7.19 | $6.60 | $6.61 | 1 168 185 |
| Apr 05, 2024 | $6.98 | $7.52 | $6.79 | $7.03 | 2 148 446 |
| Apr 04, 2024 | $6.40 | $7.19 | $6.35 | $6.40 | 1 375 024 |
| Apr 03, 2024 | $6.15 | $6.36 | $6.07 | $6.08 | 850 597 |
| Apr 02, 2024 | $5.98 | $6.30 | $5.97 | $6.19 | 905 525 |
| Apr 01, 2024 | $5.92 | $6.05 | $5.76 | $5.83 | 453 581 |
| Mar 28, 2024 | $5.73 | $5.90 | $5.73 | $5.87 | 404 607 |
| Mar 27, 2024 | $5.47 | $5.71 | $5.45 | $5.70 | 358 861 |
| Mar 26, 2024 | $5.32 | $5.48 | $5.30 | $5.40 | 377 438 |
| Mar 25, 2024 | $5.40 | $5.49 | $5.26 | $5.27 | 329 781 |
| Mar 22, 2024 | $5.53 | $5.55 | $5.35 | $5.36 | 263 921 |
