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 |
| Aug 18, 2021 | $27.35 | $27.74 | $26.94 | $26.95 | 133 197 |
| Aug 17, 2021 | $26.82 | $27.35 | $26.75 | $27.30 | 217 037 |
| Aug 16, 2021 | $27.14 | $27.14 | $26.79 | $27.03 | 215 295 |
| Aug 13, 2021 | $27.39 | $27.66 | $26.91 | $27.14 | 172 764 |
| Aug 12, 2021 | $26.95 | $27.31 | $26.83 | $27.29 | 147 108 |
| Aug 11, 2021 | $27.02 | $27.48 | $26.54 | $27.04 | 528 520 |
| Aug 10, 2021 | $27.15 | $27.29 | $26.67 | $26.97 | 166 102 |
| Aug 09, 2021 | $27.04 | $27.45 | $26.75 | $27.06 | 150 319 |
| Aug 06, 2021 | $27.86 | $27.86 | $27.12 | $27.18 | 88 776 |
| Aug 05, 2021 | $26.92 | $27.57 | $26.44 | $27.55 | 200 220 |
| Aug 04, 2021 | $27.08 | $27.48 | $26.68 | $26.92 | 331 388 |
| Aug 03, 2021 | $27.19 | $27.31 | $26.71 | $27.25 | 440 333 |
| Aug 02, 2021 | $26.87 | $27.20 | $26.67 | $26.97 | 277 983 |
| Jul 30, 2021 | $26.53 | $26.83 | $26.30 | $26.63 | 211 655 |
| Jul 29, 2021 | $26.50 | $26.69 | $26.23 | $26.50 | 94 933 |
| Jul 28, 2021 | $26.58 | $26.95 | $26.09 | $26.43 | 188 677 |
| Jul 27, 2021 | $26.02 | $26.64 | $25.51 | $26.57 | 209 928 |
| Jul 26, 2021 | $26.21 | $26.40 | $25.88 | $26.10 | 125 944 |
| Jul 23, 2021 | $26.15 | $26.23 | $25.66 | $26.16 | 104 063 |
| Jul 22, 2021 | $27.38 | $27.38 | $25.65 | $26.01 | 114 168 |
| Jul 21, 2021 | $25.81 | $26.60 | $25.81 | $26.49 | 158 988 |
| Jul 20, 2021 | $24.79 | $26.26 | $24.64 | $25.81 | 209 393 |
| Jul 19, 2021 | $25.60 | $25.96 | $24.52 | $24.76 | 288 718 |
| Jul 16, 2021 | $26.06 | $26.16 | $25.16 | $25.98 | 309 203 |
| Jul 15, 2021 | $26.36 | $27.12 | $24.29 | $26.06 | 581 959 |
