NASDAQ:ANGO
AngioDynamics Stock Price (Quote)
$6.26
+0.140 (+2.29%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.26 | $7.52 | Friday, 19th Apr 2024 ANGO stock ended at $6.26. This is 2.29% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.47% from a day low at $6.06 to a day high of $6.27. |
| 90 days | $5.26 | $7.52 | |
| 52 weeks | $5.26 | $11.38 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-03 | $10.39 | $10.48 | $10.15 | $10.32 | 71 839 |
| 2023-06-30 | $10.72 | $10.86 | $10.43 | $10.43 | 240 043 |
| 2023-06-29 | $10.47 | $10.73 | $10.46 | $10.63 | 213 201 |
| 2023-06-28 | $10.47 | $10.60 | $10.33 | $10.46 | 226 648 |
| 2023-06-27 | $10.76 | $10.76 | $10.45 | $10.49 | 275 024 |
| 2023-06-26 | $10.80 | $10.99 | $10.69 | $10.74 | 159 263 |
| 2023-06-23 | $11.07 | $11.17 | $10.77 | $10.86 | 277 653 |
| 2023-06-22 | $11.03 | $11.17 | $10.93 | $11.15 | 178 201 |
| 2023-06-21 | $11.12 | $11.28 | $10.15 | $11.06 | 146 803 |
| 2023-06-20 | $11.05 | $11.38 | $10.90 | $11.16 | 184 403 |
| 2023-06-16 | $11.02 | $11.12 | $10.71 | $11.08 | 1 055 937 |
| 2023-06-15 | $10.90 | $10.98 | $10.73 | $10.85 | 302 555 |
| 2023-06-14 | $10.98 | $11.10 | $10.83 | $10.87 | 263 372 |
| 2023-06-13 | $10.74 | $11.19 | $10.74 | $10.90 | 501 089 |
| 2023-06-12 | $10.78 | $10.86 | $10.42 | $10.76 | 413 531 |
| 2023-06-09 | $10.20 | $11.14 | $10.03 | $10.79 | 1 369 926 |
| 2023-06-08 | $9.98 | $10.04 | $9.81 | $9.99 | 403 748 |
| 2023-06-07 | $10.23 | $10.35 | $9.96 | $9.99 | 302 930 |
| 2023-06-06 | $9.99 | $10.25 | $9.90 | $10.16 | 310 494 |
| 2023-06-05 | $9.91 | $10.12 | $9.63 | $10.00 | 293 534 |
| 2023-06-02 | $9.76 | $10.31 | $9.75 | $9.98 | 411 552 |
| 2023-06-01 | $9.46 | $9.74 | $9.29 | $9.64 | 314 659 |
| 2023-05-31 | $9.41 | $9.54 | $9.28 | $9.46 | 347 549 |
| 2023-05-30 | $9.40 | $9.64 | $9.27 | $9.41 | 184 790 |
| 2023-05-26 | $9.34 | $9.62 | $9.24 | $9.29 | 266 299 |
