NASDAQ:ANGO
AngioDynamics Stock Price (Quote)
$6.03
-0.230 (-3.67%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.26 | $7.52 | Tuesday, 23rd Apr 2024 ANGO stock ended at $6.03. This is 3.67% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 5.00% from a day low at $6.00 to a day high of $6.30. |
| 90 days | $5.26 | $7.52 | |
| 52 weeks | $5.26 | $11.38 |
| Date | Open | High | Low | Close | Volume |
| Sep 15, 2023 | $7.46 | $7.54 | $7.07 | $7.30 | 7 122 800 |
| Sep 14, 2023 | $7.44 | $7.63 | $7.39 | $7.47 | 969 349 |
| Sep 13, 2023 | $7.10 | $7.54 | $7.04 | $7.44 | 782 346 |
| Sep 12, 2023 | $7.22 | $7.22 | $7.01 | $7.14 | 741 281 |
| Sep 11, 2023 | $7.15 | $7.31 | $7.01 | $7.22 | 776 696 |
| Sep 08, 2023 | $7.00 | $7.15 | $6.81 | $7.11 | 876 614 |
| Sep 07, 2023 | $7.02 | $7.09 | $6.87 | $7.02 | 862 239 |
| Sep 06, 2023 | $7.25 | $7.25 | $6.88 | $7.07 | 862 756 |
| Sep 05, 2023 | $7.50 | $7.50 | $6.72 | $7.24 | 1 707 181 |
| Sep 01, 2023 | $8.03 | $8.13 | $7.69 | $7.73 | 354 936 |
| Aug 31, 2023 | $8.40 | $8.45 | $8.01 | $8.03 | 432 232 |
| Aug 30, 2023 | $8.16 | $8.44 | $8.15 | $8.41 | 392 661 |
| Aug 29, 2023 | $8.00 | $8.16 | $7.83 | $8.15 | 450 853 |
| Aug 28, 2023 | $8.35 | $8.47 | $7.92 | $8.00 | 374 707 |
| Aug 25, 2023 | $8.43 | $8.57 | $8.32 | $8.34 | 219 211 |
| Aug 24, 2023 | $8.72 | $8.73 | $8.39 | $8.43 | 241 966 |
| Aug 23, 2023 | $8.70 | $8.96 | $8.46 | $8.76 | 240 920 |
| Aug 22, 2023 | $8.52 | $8.88 | $8.50 | $8.88 | 454 661 |
| Aug 21, 2023 | $8.59 | $8.62 | $8.42 | $8.52 | 414 355 |
| Aug 18, 2023 | $8.49 | $8.73 | $8.41 | $8.61 | 376 278 |
| Aug 17, 2023 | $8.57 | $8.78 | $8.48 | $8.58 | 446 566 |
| Aug 16, 2023 | $9.21 | $9.43 | $8.45 | $8.58 | 1 147 780 |
| Aug 15, 2023 | $8.44 | $8.72 | $8.40 | $8.69 | 318 814 |
| Aug 14, 2023 | $8.34 | $8.50 | $8.18 | $8.43 | 322 829 |
| Aug 11, 2023 | $8.12 | $8.36 | $8.12 | $8.34 | 316 050 |
