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 |
| Sep 13, 2016 | $16.20 | $16.20 | $16.20 | $16.20 | 108 800 |
| Sep 12, 2016 | $16.72 | $16.72 | $16.72 | $16.72 | 119 100 |
| Sep 09, 2016 | $16.40 | $16.40 | $16.40 | $16.40 | 88 200 |
| Sep 08, 2016 | $17.00 | $17.00 | $17.00 | $17.00 | 144 500 |
| Sep 07, 2016 | $17.26 | $17.26 | $17.26 | $17.26 | 227 800 |
| Sep 06, 2016 | $16.89 | $16.89 | $16.89 | $16.89 | 80 400 |
| Sep 02, 2016 | $16.75 | $16.75 | $16.75 | $16.75 | 65 800 |
| Sep 01, 2016 | $16.58 | $16.58 | $16.58 | $16.58 | 98 500 |
| Aug 31, 2016 | $16.54 | $16.54 | $16.54 | $16.54 | 139 800 |
| Aug 30, 2016 | $16.77 | $16.77 | $16.77 | $16.77 | 93 100 |
| Aug 29, 2016 | $16.83 | $16.83 | $16.83 | $16.83 | 121 900 |
| Aug 26, 2016 | $16.56 | $16.56 | $16.56 | $16.56 | 92 100 |
| Aug 25, 2016 | $16.51 | $16.51 | $16.51 | $16.51 | 229 700 |
| Aug 24, 2016 | $16.49 | $16.49 | $16.49 | $16.49 | 152 000 |
| Aug 23, 2016 | $16.72 | $16.72 | $16.72 | $16.72 | 176 000 |
| Aug 22, 2016 | $16.76 | $16.76 | $16.76 | $16.76 | 297 200 |
| Aug 19, 2016 | $16.19 | $16.19 | $16.19 | $16.19 | 118 000 |
| Aug 18, 2016 | $16.07 | $16.07 | $16.07 | $16.07 | 289 400 |
| Aug 17, 2016 | $15.68 | $15.68 | $15.68 | $15.68 | 147 200 |
| Aug 16, 2016 | $15.63 | $15.63 | $15.63 | $15.63 | 174 100 |
| Aug 15, 2016 | $15.99 | $15.99 | $15.99 | $15.99 | 182 400 |
| Aug 12, 2016 | $15.72 | $15.72 | $15.72 | $15.72 | 318 400 |
| Aug 11, 2016 | $15.65 | $15.65 | $15.65 | $15.65 | 148 500 |
| Aug 10, 2016 | $15.57 | $15.57 | $15.57 | $15.57 | 123 600 |
| Aug 09, 2016 | $15.72 | $15.72 | $15.72 | $15.72 | 180 600 |
