NASDAQ:ANGO
AngioDynamics Stock Price (Quote)
$6.12
-0.210 (-3.32%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.26 | $7.52 | Thursday, 18th Apr 2024 ANGO stock ended at $6.12. This is 3.32% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 4.42% from a day low at $6.11 to a day high of $6.38. |
| 90 days | $5.26 | $7.52 | |
| 52 weeks | $5.26 | $11.38 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-06 | $5.85 | $5.98 | $5.84 | $5.94 | 289 523 |
| 2024-02-05 | $5.87 | $5.92 | $5.77 | $5.86 | 385 626 |
| 2024-02-02 | $5.92 | $6.02 | $5.87 | $5.93 | 300 301 |
| 2024-02-01 | $5.94 | $6.04 | $5.83 | $6.01 | 266 526 |
| 2024-01-31 | $6.01 | $6.11 | $5.88 | $5.90 | 562 920 |
| 2024-01-30 | $6.13 | $6.13 | $5.96 | $5.97 | 300 566 |
| 2024-01-29 | $6.00 | $6.17 | $5.99 | $6.17 | 344 054 |
| 2024-01-26 | $6.28 | $6.28 | $5.98 | $6.02 | 265 046 |
| 2024-01-25 | $6.08 | $6.11 | $5.93 | $6.08 | 394 658 |
| 2024-01-24 | $6.04 | $6.13 | $5.88 | $6.00 | 460 788 |
| 2024-01-23 | $6.13 | $6.15 | $5.97 | $5.99 | 346 428 |
| 2024-01-22 | $5.90 | $6.07 | $5.90 | $6.03 | 427 315 |
| 2024-01-19 | $5.84 | $5.94 | $5.67 | $5.85 | 568 851 |
| 2024-01-18 | $5.91 | $6.07 | $5.84 | $5.84 | 415 112 |
| 2024-01-17 | $5.86 | $5.92 | $5.74 | $5.89 | 748 799 |
| 2024-01-16 | $5.92 | $6.00 | $5.79 | $5.94 | 982 240 |
| 2024-01-12 | $6.14 | $6.19 | $6.00 | $6.00 | 487 260 |
| 2024-01-11 | $6.19 | $6.19 | $6.03 | $6.06 | 521 420 |
| 2024-01-10 | $6.26 | $6.38 | $6.00 | $6.19 | 547 859 |
| 2024-01-09 | $6.27 | $6.56 | $6.26 | $6.26 | 713 696 |
| 2024-01-08 | $6.13 | $6.50 | $5.97 | $6.38 | 1 023 640 |
| 2024-01-05 | $6.24 | $6.37 | $5.72 | $6.21 | 2 434 084 |
| 2024-01-04 | $7.74 | $7.81 | $7.63 | $7.75 | 653 776 |
| 2024-01-03 | $7.90 | $7.95 | $7.66 | $7.73 | 541 539 |
| 2024-01-02 | $7.85 | $8.25 | $7.84 | $8.03 | 628 410 |
