NASDAQ:ANGO
AngioDynamics Stock Price (Quote)
$6.26
+0.140 (+2.29%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.26 | $7.52 | Friday, 19th Apr 2024 ANGO stock ended at $6.26. This is 2.29% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.47% from a day low at $6.06 to a day high of $6.27. |
| 90 days | $5.26 | $7.52 | |
| 52 weeks | $5.26 | $11.38 |
| Date | Open | High | Low | Close | Volume |
| 2020-11-30 | $14.21 | $14.43 | $13.85 | $14.22 | 224 288 |
| 2020-11-27 | $14.51 | $14.57 | $14.13 | $14.36 | 167 594 |
| 2020-11-25 | $15.06 | $15.35 | $14.13 | $14.38 | 870 751 |
| 2020-11-24 | $12.52 | $13.11 | $12.43 | $13.03 | 334 879 |
| 2020-11-23 | $12.73 | $12.78 | $12.46 | $12.52 | 212 180 |
| 2020-11-20 | $12.43 | $12.73 | $12.23 | $12.59 | 199 470 |
| 2020-11-19 | $12.14 | $12.50 | $11.91 | $12.43 | 135 923 |
| 2020-11-18 | $12.41 | $12.65 | $12.11 | $12.13 | 114 859 |
| 2020-11-17 | $12.43 | $12.46 | $12.02 | $12.43 | 152 365 |
| 2020-11-16 | $12.44 | $12.61 | $12.02 | $12.51 | 185 570 |
| 2020-11-13 | $11.98 | $12.27 | $11.71 | $12.13 | 148 710 |
| 2020-11-12 | $11.84 | $12.11 | $11.61 | $11.90 | 135 972 |
| 2020-11-11 | $12.03 | $12.03 | $11.61 | $11.98 | 144 459 |
| 2020-11-10 | $12.07 | $12.35 | $11.56 | $12.10 | 216 063 |
| 2020-11-09 | $11.80 | $12.52 | $11.74 | $11.95 | 220 938 |
| 2020-11-06 | $11.37 | $11.52 | $11.20 | $11.39 | 139 241 |
| 2020-11-05 | $10.86 | $11.57 | $10.57 | $11.35 | 260 016 |
| 2020-11-04 | $10.75 | $11.12 | $10.64 | $10.86 | 170 906 |
| 2020-11-03 | $10.78 | $11.13 | $10.48 | $11.05 | 206 336 |
| 2020-11-02 | $10.35 | $10.65 | $10.19 | $10.62 | 233 517 |
| 2020-10-30 | $10.63 | $10.75 | $10.17 | $10.34 | 230 359 |
| 2020-10-29 | $10.57 | $10.92 | $10.36 | $10.66 | 132 493 |
| 2020-10-28 | $10.70 | $10.79 | $10.35 | $10.60 | 212 016 |
| 2020-10-27 | $11.00 | $11.31 | $10.68 | $10.91 | 142 508 |
| 2020-10-26 | $10.89 | $11.06 | $10.67 | $11.00 | 175 991 |
