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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Jul 01, 2016 | $14.22 | $14.22 | $14.22 | $14.22 | 80 300 |
| Jun 30, 2016 | $14.37 | $14.37 | $14.37 | $14.37 | 93 100 |
| Jun 29, 2016 | $14.16 | $14.16 | $14.16 | $14.16 | 87 900 |
| Jun 28, 2016 | $13.53 | $13.53 | $13.53 | $13.53 | 114 400 |
| Jun 27, 2016 | $13.50 | $13.50 | $13.50 | $13.50 | 180 900 |
| Jun 24, 2016 | $13.44 | $13.44 | $13.44 | $13.44 | 302 000 |
| Jun 23, 2016 | $13.96 | $13.96 | $13.96 | $13.96 | 62 000 |
| Jun 22, 2016 | $13.57 | $13.57 | $13.57 | $13.57 | 71 800 |
| Jun 21, 2016 | $13.71 | $13.71 | $13.71 | $13.71 | 97 000 |
| Jun 20, 2016 | $13.46 | $13.46 | $13.46 | $13.46 | 63 400 |
| Jun 17, 2016 | $13.37 | $13.37 | $13.37 | $13.37 | 220 600 |
| Jun 16, 2016 | $13.58 | $13.58 | $13.58 | $13.58 | 89 108 |
| Jun 15, 2016 | $13.50 | $13.50 | $13.50 | $13.50 | 136 909 |
| Jun 14, 2016 | $13.62 | $13.62 | $13.62 | $13.62 | 79 591 |
| Jun 13, 2016 | $13.55 | $13.55 | $13.55 | $13.55 | 99 766 |
| Jun 10, 2016 | $13.50 | $13.50 | $13.50 | $13.50 | 144 408 |
| Jun 09, 2016 | $13.51 | $13.51 | $13.51 | $13.51 | 158 587 |
| Jun 08, 2016 | $13.29 | $13.29 | $13.29 | $13.29 | 97 348 |
| Jun 07, 2016 | $12.85 | $12.85 | $12.85 | $12.85 | 90 659 |
| Jun 06, 2016 | $12.64 | $12.64 | $12.64 | $12.64 | 61 841 |
| Jun 03, 2016 | $12.49 | $12.49 | $12.49 | $12.49 | 67 097 |
| Jun 02, 2016 | $12.55 | $12.55 | $12.55 | $12.55 | 76 299 |
| Jun 01, 2016 | $12.16 | $12.16 | $12.16 | $12.16 | 93 548 |
| May 31, 2016 | $12.01 | $12.01 | $12.01 | $12.01 | 142 611 |
| May 27, 2016 | $12.08 | $12.08 | $12.08 | $12.08 | 56 528 |
