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 |
| Aug 08, 2016 | $15.49 | $15.49 | $15.49 | $15.49 | 298 800 |
| Aug 05, 2016 | $15.25 | $15.25 | $15.25 | $15.25 | 136 500 |
| Aug 04, 2016 | $15.28 | $15.28 | $15.28 | $15.28 | 297 400 |
| Aug 03, 2016 | $15.19 | $15.19 | $15.19 | $15.19 | 358 400 |
| Aug 02, 2016 | $15.30 | $15.30 | $15.30 | $15.30 | 3 423 800 |
| Aug 01, 2016 | $16.52 | $16.52 | $16.52 | $16.52 | 250 600 |
| Jul 29, 2016 | $16.59 | $16.59 | $16.59 | $16.59 | 182 500 |
| Jul 28, 2016 | $16.52 | $16.52 | $16.52 | $16.52 | 94 800 |
| Jul 27, 2016 | $16.59 | $16.59 | $16.59 | $16.59 | 150 800 |
| Jul 26, 2016 | $16.63 | $16.63 | $16.63 | $16.63 | 305 800 |
| Jul 25, 2016 | $16.49 | $16.49 | $16.49 | $16.49 | 259 700 |
| Jul 22, 2016 | $16.52 | $16.52 | $16.52 | $16.52 | 167 600 |
| Jul 21, 2016 | $16.70 | $16.70 | $16.70 | $16.70 | 247 400 |
| Jul 20, 2016 | $16.70 | $16.70 | $16.70 | $16.70 | 273 200 |
| Jul 19, 2016 | $16.72 | $16.72 | $16.72 | $16.72 | 253 500 |
| Jul 18, 2016 | $16.55 | $16.55 | $16.55 | $16.55 | 316 400 |
| Jul 15, 2016 | $16.20 | $16.20 | $16.20 | $16.20 | 397 600 |
| Jul 14, 2016 | $16.03 | $16.03 | $16.03 | $16.03 | 434 600 |
| Jul 13, 2016 | $15.94 | $15.94 | $15.94 | $15.94 | 903 900 |
| Jul 12, 2016 | $14.50 | $14.50 | $14.50 | $14.50 | 334 300 |
| Jul 11, 2016 | $14.48 | $14.48 | $14.48 | $14.48 | 278 900 |
| Jul 08, 2016 | $14.50 | $14.50 | $14.50 | $14.50 | 242 500 |
| Jul 07, 2016 | $14.39 | $14.39 | $14.39 | $14.39 | 117 400 |
| Jul 06, 2016 | $14.39 | $14.39 | $14.39 | $14.39 | 209 400 |
| Jul 05, 2016 | $13.84 | $13.84 | $13.84 | $13.84 | 91 300 |
