NASDAQ:ANGO
AngioDynamics Stock Price (Quote)
$5.87
-0.160 (-2.65%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.26 | $7.52 | Wednesday, 24th Apr 2024 ANGO stock ended at $5.87. This is 2.65% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.26% from a day low at $5.83 to a day high of $6.02. |
| 90 days | $5.26 | $7.52 | |
| 52 weeks | $5.26 | $11.38 |
| Date | Open | High | Low | Close | Volume |
| Mar 19, 2024 | $5.35 | $5.61 | $5.31 | $5.55 | 270 565 |
| Mar 18, 2024 | $5.37 | $5.54 | $5.27 | $5.39 | 440 200 |
| Mar 15, 2024 | $5.39 | $5.47 | $5.36 | $5.37 | 654 175 |
| Mar 14, 2024 | $5.60 | $5.63 | $5.37 | $5.41 | 417 251 |
| Mar 13, 2024 | $5.49 | $5.61 | $5.45 | $5.56 | 297 492 |
| Mar 12, 2024 | $5.50 | $5.53 | $5.35 | $5.49 | 384 815 |
| Mar 11, 2024 | $5.65 | $5.69 | $5.43 | $5.47 | 337 879 |
| Mar 08, 2024 | $5.81 | $5.88 | $5.66 | $5.67 | 329 749 |
| Mar 07, 2024 | $5.61 | $5.80 | $5.59 | $5.75 | 326 734 |
| Mar 06, 2024 | $5.65 | $5.87 | $5.51 | $5.57 | 485 838 |
| Mar 05, 2024 | $5.55 | $5.75 | $5.55 | $5.62 | 359 148 |
| Mar 04, 2024 | $5.53 | $5.66 | $5.38 | $5.54 | 466 847 |
| Mar 01, 2024 | $5.51 | $5.56 | $5.27 | $5.50 | 656 883 |
| Feb 29, 2024 | $5.82 | $5.86 | $5.49 | $5.49 | 543 631 |
| Feb 28, 2024 | $5.97 | $5.97 | $5.73 | $5.73 | 268 963 |
| Feb 27, 2024 | $5.84 | $6.00 | $5.82 | $5.99 | 376 093 |
| Feb 26, 2024 | $5.75 | $5.90 | $5.72 | $5.84 | 301 170 |
| Feb 23, 2024 | $5.97 | $5.97 | $5.79 | $5.79 | 326 489 |
| Feb 22, 2024 | $5.99 | $6.12 | $5.77 | $5.99 | 859 054 |
| Feb 21, 2024 | $6.13 | $6.13 | $5.81 | $5.89 | 471 127 |
| Feb 20, 2024 | $6.12 | $6.19 | $6.04 | $6.07 | 312 047 |
| Feb 16, 2024 | $6.10 | $6.33 | $6.00 | $6.19 | 403 224 |
| Feb 15, 2024 | $6.15 | $6.32 | $6.15 | $6.17 | 411 787 |
| Feb 14, 2024 | $6.03 | $6.10 | $5.96 | $6.09 | 389 837 |
| Feb 13, 2024 | $6.01 | $6.06 | $5.92 | $5.98 | 561 189 |
