AngioDynamics, Inc. (ANGO)
NASDAQ: ANGO · Real-Time Price · USD
8.89
+0.31 (3.61%)
Dec 20, 2024, 4:00 PM EST - Market closed
AngioDynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.52 | 8.96 | 8.52 | 8.89 | 8.89 | 3.61% | 568,028 |
| Dec 19, 2024 | 9.18 | 9.18 | 8.45 | 8.58 | 8.58 | -3.92% | 445,357 |
| Dec 18, 2024 | 9.32 | 9.39 | 8.85 | 8.93 | 8.93 | -3.56% | 621,708 |
| Dec 17, 2024 | 9.28 | 9.58 | 9.04 | 9.26 | 9.26 | -0.75% | 643,661 |
| Dec 16, 2024 | 9.08 | 9.50 | 9.06 | 9.33 | 9.33 | 3.67% | 669,816 |
| Dec 13, 2024 | 9.17 | 9.17 | 8.92 | 9.00 | 9.00 | -1.96% | 475,285 |
| Dec 12, 2024 | 9.06 | 9.29 | 8.88 | 9.18 | 9.18 | 0.77% | 498,133 |
| Dec 11, 2024 | 8.89 | 9.24 | 8.80 | 9.11 | 9.11 | 2.47% | 628,237 |
| Dec 10, 2024 | 8.69 | 9.04 | 8.38 | 8.89 | 8.89 | 3.01% | 908,280 |
| Dec 9, 2024 | 7.44 | 9.42 | 7.44 | 8.63 | 8.63 | 23.29% | 4,027,363 |
| Dec 6, 2024 | 7.12 | 7.15 | 6.92 | 7.00 | 7.00 | -1.41% | 152,493 |
| Dec 5, 2024 | 7.11 | 7.11 | 6.94 | 7.10 | 7.10 | -0.56% | 311,585 |
| Dec 4, 2024 | 7.12 | 7.20 | 7.03 | 7.14 | 7.14 | 0.56% | 292,716 |
| Dec 3, 2024 | 7.13 | 7.13 | 6.97 | 7.10 | 7.10 | -0.56% | 270,081 |
| Dec 2, 2024 | 6.96 | 7.19 | 6.91 | 7.14 | 7.14 | 3.03% | 293,236 |
| Nov 29, 2024 | 7.04 | 7.08 | 6.91 | 6.93 | 6.93 | -1.28% | 178,787 |
| Nov 27, 2024 | 7.05 | 7.12 | 6.98 | 7.02 | 7.02 | 0.43% | 210,552 |
| Nov 26, 2024 | 6.99 | 7.03 | 6.88 | 6.99 | 6.99 | - | 250,906 |
| Nov 25, 2024 | 6.90 | 7.05 | 6.83 | 6.99 | 6.99 | 2.34% | 481,033 |
| Nov 22, 2024 | 7.00 | 7.04 | 6.79 | 6.83 | 6.83 | -1.73% | 389,724 |
| Nov 21, 2024 | 6.81 | 6.96 | 6.71 | 6.95 | 6.95 | 3.12% | 327,974 |
| Nov 20, 2024 | 6.74 | 6.88 | 6.69 | 6.74 | 6.74 | 0.30% | 500,992 |
| Nov 19, 2024 | 6.88 | 6.98 | 6.63 | 6.72 | 6.72 | -2.33% | 405,164 |
| Nov 18, 2024 | 6.74 | 6.92 | 6.70 | 6.88 | 6.88 | 1.03% | 335,290 |
| Nov 15, 2024 | 6.88 | 6.91 | 6.72 | 6.81 | 6.81 | -0.58% | 477,410 |
| Nov 14, 2024 | 6.99 | 7.10 | 6.82 | 6.85 | 6.85 | -2.00% | 520,533 |
| Nov 13, 2024 | 7.22 | 7.33 | 6.98 | 6.99 | 6.99 | -2.10% | 332,358 |
| Nov 12, 2024 | 7.43 | 7.51 | 7.12 | 7.14 | 7.14 | -4.03% | 418,779 |
| Nov 11, 2024 | 7.28 | 7.49 | 7.18 | 7.44 | 7.44 | 3.33% | 435,778 |
| Nov 8, 2024 | 7.18 | 7.30 | 7.04 | 7.20 | 7.20 | 0.70% | 335,331 |
| Nov 7, 2024 | 7.42 | 7.44 | 7.11 | 7.15 | 7.15 | -3.51% | 394,354 |
| Nov 6, 2024 | 7.18 | 7.46 | 7.13 | 7.41 | 7.41 | 6.01% | 510,583 |
| Nov 5, 2024 | 6.74 | 7.05 | 6.70 | 6.99 | 6.99 | 3.71% | 415,276 |
| Nov 4, 2024 | 6.61 | 6.86 | 6.61 | 6.74 | 6.74 | 0.90% | 525,745 |
| Nov 1, 2024 | 6.75 | 6.80 | 6.62 | 6.68 | 6.68 | -0.15% | 285,290 |
| Oct 31, 2024 | 6.94 | 6.94 | 6.57 | 6.69 | 6.69 | -3.46% | 479,468 |
| Oct 30, 2024 | 6.97 | 7.01 | 6.87 | 6.93 | 6.93 | -0.14% | 375,677 |
| Oct 29, 2024 | 6.73 | 7.10 | 6.72 | 6.94 | 6.94 | 2.81% | 519,362 |
| Oct 28, 2024 | 6.72 | 6.92 | 6.72 | 6.75 | 6.75 | 0.30% | 339,629 |
| Oct 25, 2024 | 7.10 | 7.13 | 6.71 | 6.73 | 6.73 | -5.08% | 621,207 |
| Oct 24, 2024 | 7.14 | 7.31 | 7.08 | 7.09 | 7.09 | -0.70% | 504,246 |
| Oct 23, 2024 | 7.31 | 7.35 | 7.02 | 7.14 | 7.14 | -1.79% | 574,689 |
| Oct 22, 2024 | 6.50 | 7.34 | 6.47 | 7.27 | 7.27 | 11.16% | 1,685,884 |
| Oct 21, 2024 | 6.64 | 6.73 | 6.47 | 6.54 | 6.54 | 2.35% | 501,915 |
| Oct 18, 2024 | 6.34 | 6.40 | 6.29 | 6.39 | 6.39 | 0.79% | 367,808 |
| Oct 17, 2024 | 6.20 | 6.36 | 6.11 | 6.34 | 6.34 | 1.93% | 481,001 |
| Oct 16, 2024 | 6.37 | 6.45 | 6.19 | 6.22 | 6.22 | -1.74% | 539,329 |
| Oct 15, 2024 | 6.41 | 6.53 | 6.31 | 6.33 | 6.33 | -1.86% | 545,573 |
| Oct 14, 2024 | 6.40 | 6.65 | 6.34 | 6.45 | 6.45 | 0.78% | 552,723 |
| Oct 11, 2024 | 6.15 | 6.47 | 6.15 | 6.40 | 6.40 | 4.23% | 668,529 |
| Oct 10, 2024 | 6.02 | 6.19 | 5.99 | 6.14 | 6.14 | 0.99% | 608,825 |
| Oct 9, 2024 | 6.12 | 6.39 | 6.02 | 6.08 | 6.08 | 3.40% | 1,104,402 |
| Oct 8, 2024 | 6.11 | 6.16 | 5.84 | 5.88 | 5.88 | -3.61% | 963,772 |
| Oct 7, 2024 | 6.08 | 6.19 | 5.83 | 6.10 | 6.10 | - | 978,540 |
| Oct 4, 2024 | 6.42 | 6.42 | 5.87 | 6.10 | 6.10 | -4.24% | 1,310,782 |
| Oct 3, 2024 | 6.90 | 7.04 | 6.19 | 6.37 | 6.37 | -16.73% | 2,238,572 |
| Oct 2, 2024 | 7.59 | 7.66 | 7.41 | 7.65 | 7.65 | 0.26% | 786,204 |
| Oct 1, 2024 | 7.80 | 7.90 | 7.52 | 7.63 | 7.63 | -1.93% | 384,248 |
| Sep 30, 2024 | 7.73 | 7.97 | 7.58 | 7.78 | 7.78 | 1.57% | 578,003 |
| Sep 27, 2024 | 7.61 | 7.78 | 7.55 | 7.66 | 7.66 | 2.00% | 386,879 |
| Sep 26, 2024 | 7.52 | 7.53 | 7.33 | 7.51 | 7.51 | 1.49% | 307,447 |
| Sep 25, 2024 | 7.58 | 7.58 | 7.27 | 7.40 | 7.40 | -2.37% | 232,270 |
| Sep 24, 2024 | 7.52 | 7.60 | 7.45 | 7.58 | 7.58 | 1.07% | 233,169 |
| Sep 23, 2024 | 7.60 | 7.62 | 7.46 | 7.50 | 7.50 | -0.53% | 230,499 |
| Sep 20, 2024 | 7.65 | 7.65 | 7.49 | 7.54 | 7.54 | -2.08% | 422,359 |
| Sep 19, 2024 | 7.75 | 7.80 | 7.62 | 7.70 | 7.70 | 1.32% | 228,902 |
| Sep 18, 2024 | 7.63 | 7.75 | 7.48 | 7.60 | 7.60 | -0.52% | 266,218 |
| Sep 17, 2024 | 7.58 | 7.86 | 7.58 | 7.64 | 7.64 | 1.73% | 339,180 |
| Sep 16, 2024 | 7.51 | 7.69 | 7.40 | 7.51 | 7.51 | -1.70% | 317,026 |
| Sep 13, 2024 | 7.60 | 7.71 | 7.53 | 7.64 | 7.64 | 1.73% | 322,240 |
| Sep 12, 2024 | 7.47 | 7.63 | 7.39 | 7.51 | 7.51 | 1.21% | 306,625 |
| Sep 11, 2024 | 7.34 | 7.46 | 7.18 | 7.42 | 7.42 | 0.41% | 444,795 |
| Sep 10, 2024 | 7.27 | 7.51 | 7.19 | 7.39 | 7.39 | 1.93% | 309,491 |
| Sep 9, 2024 | 7.16 | 7.40 | 7.12 | 7.25 | 7.25 | 1.12% | 279,324 |
| Sep 6, 2024 | 7.37 | 7.37 | 7.10 | 7.17 | 7.17 | -2.58% | 248,675 |
| Sep 5, 2024 | 7.35 | 7.46 | 7.28 | 7.36 | 7.36 | 0.41% | 294,248 |
| Sep 4, 2024 | 7.32 | 7.37 | 7.19 | 7.33 | 7.33 | 0.14% | 218,599 |
| Sep 3, 2024 | 7.46 | 7.50 | 7.31 | 7.32 | 7.32 | -1.88% | 306,439 |
| Aug 30, 2024 | 7.50 | 7.53 | 7.37 | 7.46 | 7.46 | - | 252,937 |
| Aug 29, 2024 | 7.39 | 7.48 | 7.28 | 7.46 | 7.46 | 1.22% | 177,466 |
| Aug 28, 2024 | 7.39 | 7.42 | 7.24 | 7.37 | 7.37 | -0.67% | 209,274 |
| Aug 27, 2024 | 7.56 | 7.58 | 7.37 | 7.42 | 7.42 | -1.72% | 242,219 |
| Aug 26, 2024 | 7.71 | 7.71 | 7.43 | 7.55 | 7.55 | -1.69% | 365,153 |
| Aug 23, 2024 | 7.59 | 7.87 | 7.53 | 7.68 | 7.68 | 2.26% | 427,213 |
| Aug 22, 2024 | 7.63 | 7.68 | 7.48 | 7.51 | 7.51 | -1.57% | 275,265 |
| Aug 21, 2024 | 7.60 | 7.63 | 7.47 | 7.63 | 7.63 | 0.79% | 291,716 |
| Aug 20, 2024 | 7.60 | 7.77 | 7.52 | 7.57 | 7.57 | -0.39% | 457,106 |
| Aug 19, 2024 | 7.60 | 7.61 | 7.44 | 7.60 | 7.60 | -0.13% | 440,714 |
| Aug 16, 2024 | 7.44 | 7.65 | 7.42 | 7.61 | 7.61 | 2.01% | 390,887 |
| Aug 15, 2024 | 7.36 | 7.51 | 7.23 | 7.46 | 7.46 | 4.04% | 345,222 |
| Aug 14, 2024 | 7.53 | 7.53 | 7.13 | 7.17 | 7.17 | -4.78% | 432,938 |
| Aug 13, 2024 | 7.47 | 7.57 | 7.31 | 7.53 | 7.53 | 1.21% | 273,221 |
| Aug 12, 2024 | 7.43 | 7.51 | 7.32 | 7.44 | 7.44 | - | 253,911 |
| Aug 9, 2024 | 7.56 | 7.61 | 7.30 | 7.44 | 7.44 | -1.98% | 305,152 |
| Aug 8, 2024 | 7.40 | 7.60 | 7.31 | 7.59 | 7.59 | 5.12% | 263,603 |
| Aug 7, 2024 | 7.72 | 7.76 | 7.20 | 7.22 | 7.22 | -6.36% | 632,415 |
| Aug 6, 2024 | 7.59 | 7.77 | 7.51 | 7.71 | 7.71 | 3.07% | 381,345 |
| Aug 5, 2024 | 7.47 | 7.79 | 7.28 | 7.48 | 7.48 | -3.73% | 1,078,802 |
| Aug 2, 2024 | 7.62 | 7.83 | 7.51 | 7.77 | 7.77 | -0.26% | 733,890 |
| Aug 1, 2024 | 7.90 | 7.98 | 7.60 | 7.79 | 7.79 | -0.64% | 473,176 |