AngioDynamics, Inc. (ANGO) NASDAQ

11.90

+0.02(+0.17%)

Updated at November 19 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 19, 202511.8511.911.911.9911.76261,763
November 18, 202511.8911.8811.8811.9911.67383,421
November 17, 202512.1411.9111.9112.2511.85283,300
November 14, 202512.1512.1112.1112.312.02488,500
November 13, 202512.5412.312.312.8412.19290,700
November 12, 202512.6212.6612.6612.7912.58700,000
November 11, 202512.2812.6112.6112.7812.27967,900
November 10, 202512.112.2812.2812.5112.09435,100
November 07, 202511.7312.0212.0212.1611.66308,387
November 06, 202511.8411.7311.731211.53289,500
November 05, 202511.9211.9111.9112.1811.69400,128
November 04, 202511.711.9411.9411.9511.46346,445
November 03, 202511.9811.8311.8312.0411.67450,742
October 31, 202512.112.0312.0312.2311.92320,700
October 30, 202512.0412.1412.1412.2511.94279,033
October 29, 202512.2412.1212.1212.4512.04327,348
October 28, 202512.3412.2912.2912.3912.18327,003
October 27, 202512.3812.2912.2912.5612.21455,500
October 24, 202512.112.3412.3412.4612.08632,995
October 23, 202512.14121212.3411.98767,500
October 22, 202511.9312.1412.1412.2111.81767,287
October 21, 202511.8311.711.711.9311.68198,527
October 20, 202511.7211.8211.8211.9511.59396,927
October 17, 202511.6811.5411.5411.8411.42430,200
October 16, 202511.911.7211.7212.2111.68723,318
October 15, 202511.4811.8311.8311.8811.43626,254
October 14, 202511.2111.4111.4111.4410.97460,803
October 13, 202511.0411.1311.1311.6210.9394,321
October 10, 202511.7511111210.99479,757
October 09, 202511.1211.1411.1411.2610.98334,222
October 08, 202511.1311.1211.1211.1610.93324,759
October 07, 202511.3111.0511.0511.3510.78530,632
October 06, 202511.711.2611.2611.7811.13637,469
October 03, 202511.7711.6411.6412.1711.61797,039
October 02, 202512.7311.7411.7412.7611.353.25M
October 01, 202511.1711.0711.0711.4910.991.29M
September 30, 202510.711.1711.1711.210.65434,500
September 29, 202510.7710.7410.7411.1110.65403,600
September 26, 202510.6110.6810.6810.7810.5319,618
September 25, 202510.710.5910.5910.7510.4387,700
September 24, 202510.8310.7210.721110.69207,786
September 23, 202510.7810.7910.7910.9510.7256,902
September 22, 202510.7510.7310.7310.8210.54267,317
September 19, 202511.0310.7710.7711.0910.73443,013
September 18, 202510.9911.0111.0111.0210.73245,406
September 17, 202510.5510.8310.8310.9910.52340,406
September 16, 202510.4710.4810.4810.6210.34502,000
September 15, 202510.6510.510.510.7810.48270,600
September 12, 202510.9110.6510.651110.53534,100
September 11, 202510.9410.9610.9611.0410.66313,930
September 10, 202510.9910.9410.9410.9910.75296,044
September 09, 202510.9411.0111.0111.1210.82587,300
September 08, 202510.7910.910.910.9110.57470,725
September 05, 202510.7410.7310.7310.910.6277,300
September 04, 202510.6210.7310.7310.810.56402,636
September 03, 202510.4210.6210.6210.6310.23563,812
September 02, 202510.1310.4610.4610.5510.13444,500
August 29, 202510.1310.2610.2610.310.03470,900
August 28, 20251010.1310.1310.149.9242,002
August 27, 20259.7210.0110.0110.049.7268,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved