AngioDynamics, Inc. (ANGO)
NASDAQ: ANGO · Real-Time Price · USD
6.74
+0.06 (0.90%)
Nov 4, 2024, 4:00 PM EST - Market closed
AngioDynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 7.83 | 8.10 | 7.72 | 7.84 | 7.84 | 0.13% | 640,970 |
| Jul 30, 2024 | 7.70 | 7.99 | 7.70 | 7.83 | 7.83 | 2.22% | 503,835 |
| Jul 29, 2024 | 7.74 | 7.93 | 7.63 | 7.66 | 7.66 | 0.13% | 704,074 |
| Jul 26, 2024 | 7.51 | 7.73 | 7.47 | 7.65 | 7.65 | 1.86% | 614,695 |
| Jul 25, 2024 | 7.29 | 7.53 | 7.26 | 7.51 | 7.51 | 2.46% | 772,140 |
| Jul 24, 2024 | 7.34 | 7.68 | 7.32 | 7.33 | 7.33 | -2.01% | 481,904 |
| Jul 23, 2024 | 7.07 | 7.51 | 7.02 | 7.48 | 7.48 | 4.91% | 684,261 |
| Jul 22, 2024 | 7.15 | 7.24 | 6.88 | 7.13 | 7.13 | -0.70% | 686,705 |
| Jul 19, 2024 | 6.92 | 7.19 | 6.86 | 7.18 | 7.18 | 3.31% | 564,501 |
| Jul 18, 2024 | 7.30 | 7.34 | 6.75 | 6.95 | 6.95 | -6.08% | 1,046,648 |
| Jul 17, 2024 | 7.59 | 8.00 | 7.29 | 7.40 | 7.40 | -1.46% | 1,386,724 |
| Jul 16, 2024 | 6.95 | 7.60 | 6.58 | 7.51 | 7.51 | 26.64% | 3,487,950 |
| Jul 15, 2024 | 6.01 | 6.14 | 5.82 | 5.93 | 5.93 | -1.17% | 681,057 |
| Jul 12, 2024 | 6.30 | 6.34 | 5.98 | 6.00 | 6.00 | -2.12% | 498,987 |
| Jul 11, 2024 | 5.67 | 6.17 | 5.67 | 6.13 | 6.13 | 9.46% | 658,550 |
| Jul 10, 2024 | 5.62 | 5.66 | 5.51 | 5.60 | 5.60 | -0.36% | 520,392 |
| Jul 9, 2024 | 5.49 | 5.63 | 5.47 | 5.62 | 5.62 | 2.00% | 501,438 |
| Jul 8, 2024 | 5.62 | 5.66 | 5.50 | 5.51 | 5.51 | -0.90% | 375,256 |
| Jul 5, 2024 | 5.64 | 5.68 | 5.50 | 5.56 | 5.56 | -2.11% | 488,056 |
| Jul 3, 2024 | 5.68 | 5.71 | 5.60 | 5.68 | 5.68 | 0.35% | 248,652 |
| Jul 2, 2024 | 5.71 | 5.74 | 5.61 | 5.66 | 5.66 | -1.05% | 446,160 |
| Jul 1, 2024 | 6.05 | 6.13 | 5.72 | 5.72 | 5.72 | -5.45% | 491,740 |
| Jun 28, 2024 | 5.93 | 6.11 | 5.93 | 6.05 | 6.05 | 2.02% | 756,697 |
| Jun 27, 2024 | 5.75 | 5.93 | 5.72 | 5.93 | 5.93 | 2.95% | 339,425 |
| Jun 26, 2024 | 5.69 | 5.81 | 5.65 | 5.76 | 5.76 | 1.41% | 306,348 |
| Jun 25, 2024 | 5.63 | 5.73 | 5.56 | 5.68 | 5.68 | 0.35% | 509,364 |
| Jun 24, 2024 | 5.87 | 5.94 | 5.65 | 5.66 | 5.66 | -3.74% | 391,069 |
| Jun 21, 2024 | 5.97 | 5.98 | 5.85 | 5.88 | 5.88 | -0.68% | 795,078 |
| Jun 20, 2024 | 5.61 | 5.94 | 5.60 | 5.92 | 5.92 | 4.78% | 484,438 |
| Jun 18, 2024 | 5.88 | 5.92 | 5.64 | 5.65 | 5.65 | -4.07% | 436,107 |
| Jun 17, 2024 | 6.11 | 6.11 | 5.85 | 5.89 | 5.89 | -4.23% | 419,400 |
| Jun 14, 2024 | 6.18 | 6.24 | 6.05 | 6.15 | 6.15 | -1.13% | 363,234 |
| Jun 13, 2024 | 6.15 | 6.26 | 6.12 | 6.22 | 6.22 | 1.30% | 279,340 |