NASDAQ:ANGO
AngioDynamics Stock Price (Quote)
$6.08
+0.290 (+5.01%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.67 | $7.52 | Thursday, 2nd May 2024 ANGO stock ended at $6.08. This is 5.01% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.84% from a day low at $6.06 to a day high of $6.29. |
| 90 days | $5.26 | $7.52 | |
| 52 weeks | $5.26 | $11.38 |
| Date | Open | High | Low | Close | Volume |
| Jul 22, 2020 | $9.30 | $9.38 | $8.76 | $8.90 | 513 600 |
| Jul 21, 2020 | $9.26 | $9.59 | $9.22 | $9.43 | 342 100 |
| Jul 20, 2020 | $9.35 | $9.54 | $9.20 | $9.21 | 358 500 |
| Jul 17, 2020 | $9.55 | $9.76 | $9.25 | $9.46 | 378 400 |
| Jul 16, 2020 | $10.26 | $10.44 | $9.01 | $9.46 | 738 900 |
| Jul 15, 2020 | $10.20 | $10.75 | $10.14 | $10.68 | 358 300 |
| Jul 14, 2020 | $10.20 | $10.20 | $9.68 | $9.92 | 158 800 |
| Jul 13, 2020 | $10.21 | $10.56 | $10.18 | $10.20 | 257 100 |
| Jul 10, 2020 | $9.76 | $10.12 | $9.64 | $10.10 | 249 800 |
| Jul 09, 2020 | $9.97 | $9.97 | $9.55 | $9.71 | 201 400 |
| Jul 08, 2020 | $10.14 | $10.15 | $9.82 | $10.00 | 133 200 |
| Jul 07, 2020 | $10.30 | $10.34 | $10.06 | $10.16 | 245 000 |
| Jul 06, 2020 | $10.50 | $10.60 | $10.32 | $10.40 | 120 700 |
| Jul 02, 2020 | $10.34 | $10.45 | $10.18 | $10.33 | 134 526 |
| Jul 01, 2020 | $10.17 | $10.34 | $10.00 | $10.11 | 155 523 |
| Jun 30, 2020 | $10.06 | $10.26 | $9.91 | $10.17 | 258 621 |
| Jun 29, 2020 | $10.00 | $10.37 | $9.68 | $10.10 | 175 210 |
| Jun 26, 2020 | $9.71 | $9.92 | $9.63 | $9.81 | 306 856 |
| Jun 25, 2020 | $9.55 | $9.79 | $9.30 | $9.78 | 169 170 |
| Jun 24, 2020 | $10.08 | $10.09 | $9.42 | $9.62 | 238 086 |
| Jun 23, 2020 | $10.42 | $10.42 | $10.18 | $10.25 | 141 706 |
| Jun 22, 2020 | $9.99 | $10.39 | $9.70 | $10.27 | 151 097 |
| Jun 19, 2020 | $10.10 | $10.26 | $9.96 | $10.05 | 414 204 |
| Jun 18, 2020 | $10.25 | $10.40 | $9.88 | $9.93 | 229 868 |
| Jun 17, 2020 | $10.26 | $10.39 | $9.97 | $10.26 | 174 121 |
