NASDAQ:ANGO
AngioDynamics Stock Price (Quote)
$5.81
+0.0300 (+0.519%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.45 | $7.52 | Friday, 26th Apr 2024 ANGO stock ended at $5.81. This is 0.519% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 11.81% from a day low at $5.76 to a day high of $6.44. |
| 90 days | $5.26 | $7.52 | |
| 52 weeks | $5.26 | $11.38 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $10.78 | $10.78 | $10.78 | $10.78 | 144 055 |
| Apr 08, 2016 | $11.00 | $11.00 | $11.00 | $11.00 | 264 877 |
| Apr 07, 2016 | $11.62 | $11.62 | $11.62 | $11.62 | 254 185 |
| Apr 06, 2016 | $11.24 | $11.24 | $11.24 | $11.24 | 158 841 |
| Apr 05, 2016 | $11.07 | $11.07 | $11.07 | $11.07 | 229 693 |
| Apr 04, 2016 | $12.14 | $12.14 | $12.14 | $12.14 | 111 704 |
| Apr 01, 2016 | $12.72 | $12.72 | $12.72 | $12.72 | 72 635 |
| Mar 31, 2016 | $12.29 | $12.29 | $12.29 | $12.29 | 191 113 |
| Mar 30, 2016 | $12.13 | $12.13 | $12.13 | $12.13 | 69 813 |
| Mar 29, 2016 | $12.24 | $12.24 | $12.24 | $12.24 | 114 600 |
| Mar 28, 2016 | $11.52 | $11.52 | $11.52 | $11.52 | 32 500 |
| Mar 24, 2016 | $11.63 | $11.63 | $11.63 | $11.63 | 61 700 |
| Mar 23, 2016 | $11.50 | $11.50 | $11.50 | $11.50 | 56 500 |
| Mar 22, 2016 | $11.62 | $11.62 | $11.62 | $11.62 | 42 300 |
| Mar 21, 2016 | $11.62 | $11.62 | $11.62 | $11.62 | 63 900 |
| Mar 18, 2016 | $11.38 | $11.38 | $11.38 | $11.38 | 218 900 |
| Mar 17, 2016 | $10.76 | $10.76 | $10.76 | $10.76 | 65 500 |
| Mar 16, 2016 | $10.86 | $10.86 | $10.86 | $10.86 | 52 200 |
| Mar 15, 2016 | $10.84 | $10.84 | $10.84 | $10.84 | 44 700 |
| Mar 14, 2016 | $11.23 | $11.23 | $11.23 | $11.23 | 62 900 |
| Mar 11, 2016 | $11.47 | $11.47 | $11.47 | $11.47 | 63 600 |
| Mar 10, 2016 | $11.36 | $11.36 | $11.36 | $11.36 | 46 600 |
| Mar 09, 2016 | $11.37 | $11.37 | $11.37 | $11.37 | 48 100 |
| Mar 08, 2016 | $11.22 | $11.22 | $11.22 | $11.22 | 71 600 |
| Mar 07, 2016 | $11.46 | $11.46 | $11.46 | $11.46 | 59 300 |
