AngioDynamics, Inc. (ANGO)
NASDAQ: ANGO · Real-Time Price · USD
6.74
+0.02 (0.30%)
Nov 20, 2024, 4:00 PM EST - Market closed

AngioDynamics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20246.746.886.696.746.740.30%500,992
Nov 19, 20246.886.986.636.726.72-2.33%405,164
Nov 18, 20246.746.926.706.886.881.03%335,290
Nov 15, 20246.886.916.726.816.81-0.58%477,410
Nov 14, 20246.997.106.826.856.85-2.00%520,533
Nov 13, 20247.227.336.986.996.99-2.10%332,358
Nov 12, 20247.437.517.127.147.14-4.03%418,779
Nov 11, 20247.287.497.187.447.443.33%435,778
Nov 8, 20247.187.307.047.207.200.70%335,331
Nov 7, 20247.427.447.117.157.15-3.51%394,354
Nov 6, 20247.187.467.137.417.416.01%510,583
Nov 5, 20246.747.056.706.996.993.71%415,276
Nov 4, 20246.616.866.616.746.740.90%525,745
Nov 1, 20246.756.806.626.686.68-0.15%285,290
Oct 31, 20246.946.946.576.696.69-3.46%479,468
Oct 30, 20246.977.016.876.936.93-0.14%375,677
Oct 29, 20246.737.106.726.946.942.81%519,362
Oct 28, 20246.726.926.726.756.750.30%339,629
Oct 25, 20247.107.136.716.736.73-5.08%621,207
Oct 24, 20247.147.317.087.097.09-0.70%504,246
Oct 23, 20247.317.357.027.147.14-1.79%574,689
Oct 22, 20246.507.346.477.277.2711.16%1,685,884
Oct 21, 20246.646.736.476.546.542.35%501,915
Oct 18, 20246.346.406.296.396.390.79%367,808
Oct 17, 20246.206.366.116.346.341.93%481,001
Oct 16, 20246.376.456.196.226.22-1.74%539,329
Oct 15, 20246.416.536.316.336.33-1.86%545,573
Oct 14, 20246.406.656.346.456.450.78%552,723
Oct 11, 20246.156.476.156.406.404.23%668,529
Oct 10, 20246.026.195.996.146.140.99%608,825
Oct 9, 20246.126.396.026.086.083.40%1,104,402
Oct 8, 20246.116.165.845.885.88-3.61%963,772
Oct 7, 20246.086.195.836.106.10-978,540
Oct 4, 20246.426.425.876.106.10-4.24%1,310,782
Oct 3, 20246.907.046.196.376.37-16.73%2,238,572
Oct 2, 20247.597.667.417.657.650.26%786,204
Oct 1, 20247.807.907.527.637.63-1.93%384,248
Sep 30, 20247.737.977.587.787.781.57%578,003
Sep 27, 20247.617.787.557.667.662.00%386,879
Sep 26, 20247.527.537.337.517.511.49%307,447
Sep 25, 20247.587.587.277.407.40-2.37%232,270
Sep 24, 20247.527.607.457.587.581.07%233,169
Sep 23, 20247.607.627.467.507.50-0.53%230,499
Sep 20, 20247.657.657.497.547.54-2.08%422,359
Sep 19, 20247.757.807.627.707.701.32%228,902
Sep 18, 20247.637.757.487.607.60-0.52%266,218
Sep 17, 20247.587.867.587.647.641.73%339,180
Sep 16, 20247.517.697.407.517.51-1.70%317,026
Sep 13, 20247.607.717.537.647.641.73%322,240
Sep 12, 20247.477.637.397.517.511.21%306,625
Sep 11, 20247.347.467.187.427.420.41%444,795
Sep 10, 20247.277.517.197.397.391.93%309,491
Sep 9, 20247.167.407.127.257.251.12%279,324
Sep 6, 20247.377.377.107.177.17-2.58%248,675
Sep 5, 20247.357.467.287.367.360.41%294,248
Sep 4, 20247.327.377.197.337.330.14%218,599
Sep 3, 20247.467.507.317.327.32-1.88%306,439
Aug 30, 20247.507.537.377.467.46-252,937
Aug 29, 20247.397.487.287.467.461.22%177,466
Aug 28, 20247.397.427.247.377.37-0.67%209,274
Aug 27, 20247.567.587.377.427.42-1.72%242,219
Aug 26, 20247.717.717.437.557.55-1.69%365,153
Aug 23, 20247.597.877.537.687.682.26%427,213
Aug 22, 20247.637.687.487.517.51-1.57%275,265
Aug 21, 20247.607.637.477.637.630.79%291,716
Aug 20, 20247.607.777.527.577.57-0.39%457,106
Aug 19, 20247.607.617.447.607.60-0.13%440,714
Aug 16, 20247.447.657.427.617.612.01%390,887
Aug 15, 20247.367.517.237.467.464.04%345,222
Aug 14, 20247.537.537.137.177.17-4.78%432,938
Aug 13, 20247.477.577.317.537.531.21%273,221
Aug 12, 20247.437.517.327.447.44-253,911
Aug 9, 20247.567.617.307.447.44-1.98%305,152
Aug 8, 20247.407.607.317.597.595.12%263,603
Aug 7, 20247.727.767.207.227.22-6.36%632,415
Aug 6, 20247.597.777.517.717.713.07%381,345
Aug 5, 20247.477.797.287.487.48-3.73%1,078,802
Aug 2, 20247.627.837.517.777.77-0.26%733,890
Aug 1, 20247.907.987.607.797.79-0.64%473,176
Jul 31, 20247.838.107.727.847.840.13%640,970
Jul 30, 20247.707.997.707.837.832.22%503,835
Jul 29, 20247.747.937.637.667.660.13%704,074
Jul 26, 20247.517.737.477.657.651.86%614,695
Jul 25, 20247.297.537.267.517.512.46%772,140
Jul 24, 20247.347.687.327.337.33-2.01%481,904
Jul 23, 20247.077.517.027.487.484.91%684,261
Jul 22, 20247.157.246.887.137.13-0.70%686,705
Jul 19, 20246.927.196.867.187.183.31%564,501
Jul 18, 20247.307.346.756.956.95-6.08%1,046,648
Jul 17, 20247.598.007.297.407.40-1.46%1,386,724
Jul 16, 20246.957.606.587.517.5126.64%3,487,950
Jul 15, 20246.016.145.825.935.93-1.17%681,057
Jul 12, 20246.306.345.986.006.00-2.12%498,987
Jul 11, 20245.676.175.676.136.139.46%658,550
Jul 10, 20245.625.665.515.605.60-0.36%520,392
Jul 9, 20245.495.635.475.625.622.00%501,438
Jul 8, 20245.625.665.505.515.51-0.90%375,256
Jul 5, 20245.645.685.505.565.56-2.11%488,056
Jul 3, 20245.685.715.605.685.680.35%248,652
Jul 2, 20245.715.745.615.665.66-1.05%446,160