• SPX
  • $5,771.90
  • 1.04 %
  • $59.21
  • DJI
  • $42,143.39
  • 0.83 %
  • $348.78
  • N225
  • $38,474.90
  • 1.11 %
  • $421.23
  • FTSE
  • $8,172.39
  • -0.14 %
  • -$11.85
  • IXIC
  • $18,412.48
  • 1.28 %
  • $232.50
AngioDynamics, Inc. (ANGO) Charts

AngioDynamics, Inc. (ANGO) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$7.01

$0.27

(4.01%)

Day's range
$6.7
Day's range
$7.01
  • 5 DAY PERFORMANCE

    +4.78%
  • 1 MONTH PERFORMANCE

    +14.92%
  • 3 MONTH PERFORMANCE

    -6.28%
  • 6 MONTH PERFORMANCE

    +11.80%
  • YEAR-TO-DATE PERFORMANCE

    -10.59%
  • 1 YEAR PERFORMANCE

    +2.94%

AngioDynamics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/05/2024 $6.74 $7.01   (4.01%) $7.01 $6.70 251,759 $281.73 M
11/04/2024 $6.61 $6.74   (1.97%) $6.86 $6.61 518,190 $274.00 M
11/01/2024 $6.75 $6.68   (-1.04%) $6.80 $6.62 285,300 $271.56 M
10/31/2024 $6.94 $6.69   (-3.6%) $6.94 $6.57 479,500 $271.97 M
10/30/2024 $6.97 $6.93   (-0.57%) $7.01 $6.87 375,700 $281.73 M
10/29/2024 $6.73 $6.94   (3.12%) $7.10 $6.72 519,400 $282.13 M
10/28/2024 $6.72 $6.75   (0.45%) $6.92 $6.72 339,629 $274.41 M
10/25/2024 $7.10 $6.73   (-5.21%) $7.13 $6.71 621,207 $273.59 M
10/24/2024 $7.14 $7.09   (-0.7%) $7.31 $7.08 504,246 $288.23 M
10/23/2024 $7.31 $7.14   (-2.33%) $7.35 $7.02 574,700 $290.26 M
10/22/2024 $6.50 $7.27   (11.85%) $7.34 $6.47 1.69 M $295.55 M
10/21/2024 $6.64 $6.54   (-1.51%) $6.73 $6.47 501,915 $265.87 M
10/18/2024 $6.34 $6.39   (0.79%) $6.40 $6.29 367,808 $259.77 M
10/17/2024 $6.20 $6.34   (2.26%) $6.36 $6.11 481,001 $257.74 M
10/16/2024 $6.37 $6.22   (-2.35%) $6.45 $6.19 539,329 $252.86 M
10/15/2024 $6.41 $6.33   (-1.25%) $6.53 $6.31 545,573 $257.33 M
10/14/2024 $6.40 $6.45   (0.78%) $6.65 $6.34 552,723 $262.21 M
10/11/2024 $6.15 $6.40   (4.07%) $6.47 $6.15 668,529 $260.18 M
10/10/2024 $6.02 $6.14   (1.99%) $6.19 $5.99 608,825 $249.61 M
10/09/2024 $6.12 $6.08   (-0.65%) $6.39 $6.02 1.10 M $247.17 M
10/08/2024 $6.11 $5.88   (-3.76%) $6.16 $5.84 963,800 $239.04 M
10/07/2024 $6.08 $6.10   (0.33%) $6.19 $5.83 978,540 $247.98 M
10/04/2024 $6.42 $6.10   (-4.98%) $6.42 $5.87 1.31 M $247.98 M
10/03/2024 $6.90 $6.37   (-7.68%) $7.04 $6.19 2.24 M $258.96 M
10/02/2024 $7.59 $7.65   (0.79%) $7.66 $7.41 786,204 $311.00 M
10/01/2024 $7.80 $7.63   (-2.18%) $7.90 $7.52 384,248 $310.18 M
09/30/2024 $7.73 $7.78   (0.65%) $7.97 $7.58 578,003 $316.28 M
09/27/2024 $7.61 $7.66   (0.66%) $7.78 $7.55 386,879 $309.67 M
09/26/2024 $7.52 $7.51   (-0.13%) $7.53 $7.33 307,447 $303.61 M
09/25/2024 $7.58 $7.40   (-2.37%) $7.58 $7.27 232,300 $299.16 M
09/24/2024 $7.52 $7.58   (0.8%) $7.60 $7.45 233,200 $306.44 M
09/23/2024 $7.60 $7.50   (-1.32%) $7.62 $7.46 230,500 $303.20 M
09/20/2024 $7.65 $7.54   (-1.44%) $7.65 $7.49 422,400 $304.82 M
09/19/2024 $7.75 $7.70   (-0.65%) $7.80 $7.62 228,902 $311.29 M
09/18/2024 $7.63 $7.60   (-0.39%) $7.75 $7.48 266,218 $307.25 M
09/17/2024 $7.58 $7.64   (0.79%) $7.86 $7.58 339,200 $308.86 M
09/16/2024 $7.51 $7.51   (0%) $7.69 $7.40 317,026 $303.61 M
09/13/2024 $7.60 $7.64   (0.53%) $7.71 $7.53 322,240 $308.86 M
09/12/2024 $7.47 $7.51   (0.54%) $7.63 $7.39 306,625 $303.61 M
09/11/2024 $7.34 $7.42   (1.09%) $7.46 $7.18 444,800 $299.97 M
09/10/2024 $7.27 $7.39   (1.65%) $7.51 $7.19 309,500 $298.76 M
09/09/2024 $7.16 $7.25   (1.26%) $7.40 $7.12 279,324 $293.10 M
09/06/2024 $7.37 $7.17   (-2.71%) $7.37 $7.10 248,700 $289.86 M
09/05/2024 $7.35 $7.36   (0.14%) $7.46 $7.28 294,248 $297.54 M
09/04/2024 $7.32 $7.33   (0.14%) $7.37 $7.19 218,600 $296.33 M
09/03/2024 $7.46 $7.32   (-1.88%) $7.50 $7.31 306,439 $295.93 M
08/30/2024 $7.50 $7.46   (-0.53%) $7.53 $7.37 252,937 $301.59 M
08/29/2024 $7.39 $7.46   (0.95%) $7.48 $7.28 177,500 $301.59 M
08/28/2024 $7.39 $7.37   (-0.27%) $7.42 $7.24 209,300 $297.95 M
08/27/2024 $7.56 $7.42   (-1.85%) $7.58 $7.37 242,219 $299.97 M
08/26/2024 $7.71 $7.55   (-2.08%) $7.71 $7.43 365,153 $305.22 M
08/23/2024 $7.59 $7.68   (1.19%) $7.87 $7.53 427,213 $310.48 M
08/22/2024 $7.63 $7.51   (-1.57%) $7.68 $7.48 275,300 $303.61 M
08/21/2024 $7.60 $7.63   (0.39%) $7.63 $7.47 291,716 $308.46 M
08/20/2024 $7.60 $7.57   (-0.39%) $7.77 $7.52 457,106 $306.03 M
08/19/2024 $7.60 $7.60   (0%) $7.61 $7.44 440,714 $307.25 M
08/16/2024 $7.44 $7.61   (2.28%) $7.65 $7.42 390,900 $307.65 M
08/15/2024 $7.36 $7.46   (1.36%) $7.51 $7.23 345,222 $301.59 M
08/14/2024 $7.53 $7.17   (-4.78%) $7.53 $7.13 432,938 $289.86 M
08/13/2024 $7.47 $7.53   (0.8%) $7.57 $7.31 273,221 $304.42 M
08/12/2024 $7.43 $7.44   (0.13%) $7.51 $7.32 253,911 $300.78 M
08/09/2024 $7.56 $7.44   (-1.59%) $7.61 $7.30 305,200 $300.78 M
08/08/2024 $7.40 $7.59   (2.57%) $7.60 $7.31 263,603 $306.84 M
08/07/2024 $7.72 $7.22   (-6.48%) $7.76 $7.20 632,415 $291.88 M
08/06/2024 $7.59 $7.71   (1.58%) $7.77 $7.51 381,345 $311.69 M
08/05/2024 $7.47 $7.48   (0.13%) $7.79 $7.28 1.08 M $302.39 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.