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 30, 2020 | $12.50 | $12.74 | $11.78 | $12.06 | 778 751 |
| Sep 29, 2020 | $11.06 | $12.86 | $10.79 | $12.74 | 2 014 564 |
| Sep 28, 2020 | $10.19 | $10.92 | $10.11 | $10.67 | 546 614 |
| Sep 25, 2020 | $9.73 | $10.15 | $9.51 | $10.05 | 180 000 |
| Sep 24, 2020 | $10.10 | $10.10 | $9.67 | $9.82 | 191 858 |
| Sep 23, 2020 | $10.16 | $10.46 | $9.94 | $10.15 | 309 394 |
| Sep 22, 2020 | $9.95 | $10.24 | $9.61 | $10.12 | 298 780 |
| Sep 21, 2020 | $9.76 | $9.95 | $9.47 | $9.92 | 245 526 |
| Sep 18, 2020 | $9.45 | $9.97 | $9.37 | $9.97 | 528 650 |
| Sep 17, 2020 | $9.27 | $9.49 | $9.20 | $9.34 | 193 159 |
| Sep 16, 2020 | $9.19 | $9.47 | $9.10 | $9.33 | 261 219 |
| Sep 15, 2020 | $9.26 | $9.27 | $9.03 | $9.14 | 161 975 |
| Sep 14, 2020 | $9.17 | $9.27 | $9.08 | $9.22 | 158 626 |
| Sep 11, 2020 | $9.16 | $9.16 | $9.00 | $9.10 | 137 217 |
| Sep 10, 2020 | $9.22 | $9.32 | $9.03 | $9.10 | 159 079 |
| Sep 09, 2020 | $9.32 | $9.32 | $9.10 | $9.15 | 259 156 |
| Sep 08, 2020 | $9.04 | $9.30 | $8.95 | $9.23 | 159 194 |
| Sep 04, 2020 | $9.42 | $9.42 | $9.03 | $9.14 | 192 261 |
| Sep 03, 2020 | $9.44 | $9.46 | $9.18 | $9.25 | 164 508 |
| Sep 02, 2020 | $9.31 | $9.52 | $9.23 | $9.44 | 148 587 |
| Sep 01, 2020 | $9.37 | $9.49 | $9.10 | $9.35 | 149 675 |
| Aug 31, 2020 | $9.30 | $9.43 | $9.19 | $9.37 | 203 780 |
| Aug 28, 2020 | $9.33 | $9.34 | $9.07 | $9.32 | 144 359 |
| Aug 27, 2020 | $9.10 | $9.31 | $9.04 | $9.27 | 131 271 |
| Aug 26, 2020 | $9.18 | $9.19 | $8.95 | $9.06 | 138 130 |
