NASDAQ:ANGO
AngioDynamics Stock Price (Quote)
$5.78
-0.0900 (-1.53%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.30 | $7.52 | Thursday, 25th Apr 2024 ANGO stock ended at $5.78. This is 1.53% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.27% from a day low at $5.72 to a day high of $5.85. |
| 90 days | $5.26 | $7.52 | |
| 52 weeks | $5.26 | $11.38 |
| Date | Open | High | Low | Close | Volume |
| Jul 13, 2021 | $28.14 | $30.25 | $27.11 | $27.44 | 618 391 |
| Jul 12, 2021 | $28.16 | $28.83 | $28.02 | $28.41 | 587 676 |
| Jul 09, 2021 | $27.90 | $28.75 | $27.64 | $28.11 | 309 069 |
| Jul 08, 2021 | $26.79 | $27.60 | $26.44 | $27.32 | 303 939 |
| Jul 07, 2021 | $27.13 | $27.50 | $26.80 | $27.24 | 186 823 |
| Jul 06, 2021 | $26.78 | $27.22 | $26.25 | $27.12 | 178 439 |
| Jul 02, 2021 | $27.58 | $27.58 | $26.70 | $26.77 | 139 467 |
| Jul 01, 2021 | $26.98 | $27.58 | $26.79 | $27.39 | 143 472 |
| Jun 30, 2021 | $27.01 | $27.38 | $26.67 | $27.13 | 225 020 |
| Jun 29, 2021 | $27.55 | $27.83 | $27.03 | $27.04 | 226 223 |
| Jun 28, 2021 | $27.98 | $28.00 | $27.29 | $27.44 | 189 399 |
| Jun 25, 2021 | $28.25 | $28.30 | $27.59 | $27.90 | 639 933 |
| Jun 24, 2021 | $27.74 | $28.25 | $27.55 | $28.07 | 221 836 |
| Jun 23, 2021 | $26.73 | $27.50 | $26.64 | $27.48 | 213 616 |
| Jun 22, 2021 | $25.74 | $26.85 | $25.52 | $26.78 | 206 597 |
| Jun 21, 2021 | $25.55 | $26.00 | $25.24 | $25.85 | 210 248 |
| Jun 18, 2021 | $25.35 | $25.68 | $24.01 | $25.47 | 704 570 |
| Jun 17, 2021 | $25.36 | $25.75 | $25.13 | $25.74 | 189 977 |
| Jun 16, 2021 | $25.49 | $25.49 | $24.86 | $25.33 | 208 281 |
| Jun 15, 2021 | $25.21 | $25.51 | $25.04 | $25.49 | 278 693 |
| Jun 14, 2021 | $25.20 | $25.54 | $24.63 | $25.29 | 245 013 |
| Jun 11, 2021 | $25.35 | $25.49 | $25.00 | $25.23 | 124 039 |
| Jun 10, 2021 | $25.70 | $25.75 | $24.90 | $25.32 | 122 187 |
| Jun 09, 2021 | $25.24 | $25.75 | $25.06 | $25.64 | 158 751 |
| Jun 08, 2021 | $24.25 | $25.45 | $24.03 | $25.04 | 204 094 |
