NASDAQ:ANGO
AngioDynamics Stock Price (Quote)
$5.79
+0 (+0%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.67 | $7.52 | Wednesday, 1st May 2024 ANGO stock ended at $5.79. During the day the stock fluctuated 3.37% from a day low at $5.78 to a day high of $5.98. |
| 90 days | $5.26 | $7.52 | |
| 52 weeks | $5.26 | $11.38 |
| Date | Open | High | Low | Close | Volume |
| Sep 28, 2021 | $24.20 | $24.37 | $23.37 | $23.42 | 166 738 |
| Sep 27, 2021 | $24.12 | $24.57 | $24.01 | $24.23 | 147 953 |
| Sep 24, 2021 | $24.12 | $24.38 | $24.09 | $24.19 | 189 655 |
| Sep 23, 2021 | $24.32 | $24.59 | $24.16 | $24.31 | 186 124 |
| Sep 22, 2021 | $24.04 | $24.68 | $23.83 | $24.22 | 264 050 |
| Sep 21, 2021 | $24.32 | $24.76 | $23.67 | $23.96 | 318 302 |
| Sep 20, 2021 | $24.83 | $24.88 | $23.63 | $24.08 | 465 969 |
| Sep 17, 2021 | $26.99 | $27.11 | $25.04 | $25.31 | 796 239 |
| Sep 16, 2021 | $27.17 | $27.58 | $26.97 | $26.97 | 177 560 |
| Sep 15, 2021 | $27.19 | $27.49 | $26.98 | $27.18 | 170 685 |
| Sep 14, 2021 | $27.21 | $27.57 | $26.77 | $27.29 | 458 602 |
| Sep 13, 2021 | $27.36 | $27.67 | $26.66 | $27.10 | 290 940 |
| Sep 10, 2021 | $27.70 | $27.70 | $26.96 | $27.10 | 131 538 |
| Sep 09, 2021 | $27.53 | $27.97 | $27.11 | $27.46 | 183 550 |
| Sep 08, 2021 | $27.92 | $28.01 | $27.41 | $27.53 | 309 866 |
| Sep 07, 2021 | $28.38 | $28.38 | $27.35 | $27.94 | 139 359 |
| Sep 03, 2021 | $28.50 | $28.84 | $28.16 | $28.41 | 260 254 |
| Sep 02, 2021 | $29.38 | $29.38 | $28.38 | $28.50 | 204 703 |
| Sep 01, 2021 | $28.38 | $29.23 | $28.17 | $29.20 | 267 817 |
| Aug 31, 2021 | $28.54 | $28.58 | $28.05 | $28.30 | 133 978 |
| Aug 30, 2021 | $28.30 | $28.55 | $28.18 | $28.49 | 111 301 |
| Aug 27, 2021 | $27.76 | $28.23 | $27.73 | $28.22 | 136 674 |
| Aug 26, 2021 | $27.71 | $27.74 | $27.30 | $27.58 | 160 935 |
| Aug 25, 2021 | $27.91 | $28.00 | $27.64 | $27.67 | 181 487 |
| Aug 24, 2021 | $27.56 | $28.04 | $27.56 | $27.91 | 112 236 |
