NASDAQ:ANGO
AngioDynamics Stock Price (Quote)
$5.89
-0.250 (-4.07%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 ANGO stock ended at $5.89. This is 4.07% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 4.54% from a day low at $5.84 to a day high of $6.10. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 29, 2016 | $16.65 | $16.96 | $16.65 | $16.91 | 135 680 |
| Dec 28, 2016 | $16.90 | $16.90 | $16.60 | $16.71 | 74 707 |
| Dec 27, 2016 | $16.80 | $16.98 | $16.80 | $16.85 | 55 457 |
| Dec 23, 2016 | $16.83 | $16.99 | $16.75 | $16.86 | 62 524 |
| Dec 22, 2016 | $17.02 | $17.03 | $16.73 | $16.80 | 79 318 |
| Dec 21, 2016 | $16.74 | $17.12 | $16.70 | $16.99 | 256 360 |
| Dec 20, 2016 | $16.73 | $16.90 | $16.41 | $16.79 | 262 718 |
| Dec 19, 2016 | $16.85 | $17.09 | $16.72 | $16.73 | 151 451 |
| Dec 16, 2016 | $17.06 | $17.11 | $16.68 | $16.75 | 559 928 |
| Dec 15, 2016 | $16.99 | $17.19 | $16.86 | $17.01 | 238 913 |
| Dec 14, 2016 | $16.72 | $17.00 | $16.44 | $16.90 | 216 095 |
| Dec 13, 2016 | $17.05 | $17.39 | $16.77 | $16.81 | 319 364 |
| Dec 12, 2016 | $17.07 | $17.25 | $16.87 | $17.04 | 298 377 |
| Dec 09, 2016 | $17.07 | $17.15 | $16.86 | $17.04 | 319 049 |
| Dec 08, 2016 | $16.70 | $17.12 | $16.57 | $17.11 | 290 951 |
| Dec 07, 2016 | $16.62 | $16.79 | $16.33 | $16.74 | 239 777 |
| Dec 06, 2016 | $16.45 | $16.71 | $16.22 | $16.62 | 175 350 |
| Dec 05, 2016 | $16.47 | $16.82 | $16.34 | $16.43 | 246 835 |
| Dec 02, 2016 | $16.18 | $16.56 | $16.18 | $16.47 | 242 406 |
| Dec 01, 2016 | $16.28 | $16.56 | $15.91 | $16.19 | 303 790 |
| Nov 30, 2016 | $16.80 | $16.91 | $16.29 | $16.30 | 161 451 |
| Nov 29, 2016 | $16.95 | $17.34 | $16.77 | $16.82 | 410 194 |
| Nov 28, 2016 | $16.73 | $17.04 | $16.48 | $16.90 | 321 100 |
| Nov 25, 2016 | $16.97 | $17.13 | $16.76 | $16.77 | 84 759 |
| Nov 23, 2016 | $16.65 | $16.95 | $16.52 | $16.88 | 142 236 |
