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 | $5.67 | $7.19 | 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 | $5.26 | $7.52 | |
| 52 weeks | $5.26 | $11.38 |
| Date | Open | High | Low | Close | Volume |
| Nov 22, 2016 | $16.82 | $16.82 | $16.32 | $16.69 | 158 130 |
| Nov 21, 2016 | $16.80 | $16.85 | $16.51 | $16.78 | 307 227 |
| Nov 18, 2016 | $16.75 | $17.01 | $16.63 | $16.82 | 339 696 |
| Nov 17, 2016 | $16.75 | $17.04 | $16.70 | $16.78 | 481 335 |
| Nov 16, 2016 | $16.35 | $16.70 | $15.99 | $16.64 | 646 031 |
| Nov 15, 2016 | $16.71 | $17.05 | $15.93 | $16.35 | 1 785 018 |
| Nov 14, 2016 | $17.15 | $17.29 | $16.95 | $17.05 | 307 595 |
| Nov 11, 2016 | $16.50 | $17.35 | $16.43 | $16.90 | 368 646 |
| Nov 10, 2016 | $16.22 | $16.60 | $15.92 | $16.51 | 354 332 |
| Nov 09, 2016 | $16.19 | $16.25 | $15.74 | $16.00 | 330 419 |
| Nov 08, 2016 | $16.19 | $16.19 | $16.19 | $16.19 | 216 015 |
| Nov 07, 2016 | $16.12 | $16.12 | $16.12 | $16.12 | 404 300 |
| Nov 04, 2016 | $15.85 | $15.85 | $15.85 | $15.85 | 391 700 |
| Nov 03, 2016 | $15.52 | $15.52 | $15.52 | $15.52 | 192 400 |
| Nov 02, 2016 | $15.75 | $15.75 | $15.75 | $15.75 | 330 300 |
| Nov 01, 2016 | $16.00 | $16.00 | $16.00 | $16.00 | 427 300 |
| Oct 31, 2016 | $15.94 | $15.94 | $15.94 | $15.94 | 451 600 |
| Oct 28, 2016 | $15.40 | $15.40 | $15.40 | $15.40 | 240 700 |
| Oct 27, 2016 | $15.84 | $15.84 | $15.84 | $15.84 | 289 200 |
| Oct 26, 2016 | $16.34 | $16.34 | $16.34 | $16.34 | 371 900 |
| Oct 25, 2016 | $16.73 | $16.73 | $16.73 | $16.73 | 242 300 |
| Oct 24, 2016 | $17.26 | $17.26 | $17.26 | $17.26 | 262 100 |
| Oct 21, 2016 | $16.89 | $16.89 | $16.89 | $16.89 | 196 300 |
| Oct 20, 2016 | $17.31 | $17.31 | $17.31 | $17.31 | 387 500 |
| Oct 19, 2016 | $17.11 | $17.11 | $17.11 | $17.11 | 979 600 |
