-
5 DAY PERFORMANCE
+7.78% -
1 MONTH PERFORMANCE
+22.45% -
3 MONTH PERFORMANCE
-5.14% -
6 MONTH PERFORMANCE
+22.24% -
YEAR-TO-DATE PERFORMANCE
-8.16% -
1 YEAR PERFORMANCE
+13.56%
AngioDynamics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $7.18 | $7.20 (0.28%) | $7.30 | $7.04 | 335,331 | $294.94 M |
| 11/07/2024 | $7.42 | $7.15 (-3.64%) | $7.44 | $7.11 | 394,400 | $290.67 M |
| 11/06/2024 | $7.18 | $7.41 (3.2%) | $7.46 | $7.13 | 510,600 | $301.24 M |
| 11/05/2024 | $6.74 | $6.99 (3.71%) | $7.05 | $6.70 | 415,300 | $284.16 M |
| 11/04/2024 | $6.61 | $6.74 (1.97%) | $6.86 | $6.61 | 525,745 | $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 |