NASDAQ:ANGO
AngioDynamics Stock Price (Quote)
$5.81
+0.0300 (+0.519%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.45 | $7.52 | Friday, 26th Apr 2024 ANGO stock ended at $5.81. This is 0.519% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 11.81% from a day low at $5.76 to a day high of $6.44. |
| 90 days | $5.26 | $7.52 | |
| 52 weeks | $5.26 | $11.38 |
| Date | Open | High | Low | Close | Volume |
| Jan 09, 2024 | $6.27 | $6.56 | $6.26 | $6.26 | 713 696 |
| Jan 08, 2024 | $6.13 | $6.50 | $5.97 | $6.38 | 1 023 640 |
| Jan 05, 2024 | $6.24 | $6.37 | $5.72 | $6.21 | 2 434 084 |
| Jan 04, 2024 | $7.74 | $7.81 | $7.63 | $7.75 | 653 776 |
| Jan 03, 2024 | $7.90 | $7.95 | $7.66 | $7.73 | 541 539 |
| Jan 02, 2024 | $7.85 | $8.25 | $7.84 | $8.03 | 628 410 |
| Dec 29, 2023 | $7.99 | $7.99 | $7.81 | $7.84 | 320 151 |
| Dec 28, 2023 | $7.98 | $8.05 | $7.84 | $7.99 | 252 247 |
| Dec 27, 2023 | $8.02 | $8.10 | $7.98 | $8.04 | 252 809 |
| Dec 26, 2023 | $8.00 | $8.08 | $7.87 | $7.97 | 374 762 |
| Dec 22, 2023 | $7.88 | $8.00 | $7.88 | $7.96 | 357 367 |
| Dec 21, 2023 | $7.61 | $7.84 | $7.61 | $7.77 | 450 766 |
| Dec 20, 2023 | $7.63 | $7.71 | $7.47 | $7.53 | 398 337 |
| Dec 19, 2023 | $7.57 | $7.70 | $7.53 | $7.63 | 397 580 |
| Dec 18, 2023 | $7.50 | $7.53 | $7.41 | $7.49 | 308 029 |
| Dec 15, 2023 | $7.58 | $7.69 | $7.43 | $7.48 | 1 027 790 |
| Dec 14, 2023 | $7.55 | $7.67 | $7.41 | $7.51 | 711 291 |
| Dec 13, 2023 | $7.03 | $7.36 | $6.94 | $7.34 | 436 395 |
| Dec 12, 2023 | $6.88 | $7.06 | $6.73 | $7.03 | 275 049 |
| Dec 11, 2023 | $6.96 | $6.97 | $6.87 | $6.91 | 253 736 |
| Dec 08, 2023 | $7.01 | $7.13 | $6.81 | $6.96 | 293 537 |
| Dec 07, 2023 | $6.83 | $7.07 | $6.75 | $7.03 | 322 418 |
| Dec 06, 2023 | $6.69 | $6.88 | $6.61 | $6.77 | 349 989 |
| Dec 05, 2023 | $6.77 | $6.77 | $6.53 | $6.63 | 355 016 |
| Dec 04, 2023 | $6.83 | $6.88 | $6.59 | $6.77 | 663 835 |
