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 |
| Oct 18, 2016 | $16.93 | $16.93 | $16.93 | $16.93 | 518 800 |
| Oct 17, 2016 | $16.95 | $16.95 | $16.95 | $16.95 | 511 400 |
| Oct 14, 2016 | $17.07 | $17.07 | $17.07 | $17.07 | 319 200 |
| Oct 13, 2016 | $17.00 | $17.00 | $17.00 | $17.00 | 323 800 |
| Oct 12, 2016 | $17.14 | $17.14 | $17.14 | $17.14 | 502 100 |
| Oct 11, 2016 | $16.98 | $16.98 | $16.98 | $16.98 | 380 200 |
| Oct 10, 2016 | $17.28 | $17.28 | $17.28 | $17.28 | 862 800 |
| Oct 07, 2016 | $16.58 | $16.58 | $16.58 | $16.58 | 804 600 |
| Oct 06, 2016 | $16.52 | $16.52 | $16.52 | $16.52 | 544 400 |
| Oct 05, 2016 | $16.47 | $16.47 | $16.47 | $16.47 | 556 300 |
| Oct 04, 2016 | $17.30 | $17.30 | $17.30 | $17.30 | 238 700 |
| Oct 03, 2016 | $17.43 | $17.43 | $17.43 | $17.43 | 173 800 |
| Sep 30, 2016 | $17.54 | $17.54 | $17.54 | $17.54 | 173 400 |
| Sep 29, 2016 | $17.01 | $17.01 | $17.01 | $17.01 | 181 400 |
| Sep 28, 2016 | $17.02 | $17.02 | $17.02 | $17.02 | 205 000 |
| Sep 27, 2016 | $16.93 | $16.93 | $16.93 | $16.93 | 159 400 |
| Sep 26, 2016 | $17.17 | $17.17 | $17.17 | $17.17 | 95 500 |
| Sep 23, 2016 | $17.40 | $17.40 | $17.40 | $17.40 | 103 300 |
| Sep 22, 2016 | $17.50 | $17.50 | $17.50 | $17.50 | 155 900 |
| Sep 21, 2016 | $17.41 | $17.41 | $17.41 | $17.41 | 117 100 |
| Sep 20, 2016 | $16.89 | $16.89 | $16.89 | $16.89 | 109 600 |
| Sep 19, 2016 | $16.83 | $16.83 | $16.83 | $16.83 | 194 700 |
| Sep 16, 2016 | $16.75 | $16.75 | $16.75 | $16.75 | 279 400 |
| Sep 15, 2016 | $16.59 | $16.59 | $16.59 | $16.59 | 190 600 |
| Sep 14, 2016 | $16.24 | $16.24 | $16.24 | $16.24 | 88 300 |
