-
5 DAY PERFORMANCE
-19.92% -
1 MONTH PERFORMANCE
-14.78% -
3 MONTH PERFORMANCE
+9.89% -
6 MONTH PERFORMANCE
-13.09% -
YEAR-TO-DATE PERFORMANCE
-22.07% -
1 YEAR PERFORMANCE
-13.58%
AngioDynamics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/02/2024 | $7.62 | $7.77 (1.97%) | $7.83 | $7.51 | 733,900 | $314.12 M |
| 08/01/2024 | $7.90 | $7.79 (-1.39%) | $7.98 | $7.60 | 473,200 | $314.93 M |
| 07/31/2024 | $7.83 | $7.84 (0.13%) | $8.10 | $7.72 | 641,000 | $316.95 M |
| 07/30/2024 | $7.70 | $7.83 (1.69%) | $7.99 | $7.70 | 503,835 | $316.54 M |
| 07/29/2024 | $7.74 | $7.66 (-1.03%) | $7.93 | $7.63 | 704,100 | $309.67 M |
| 07/26/2024 | $7.51 | $7.65 (1.86%) | $7.73 | $7.47 | 614,700 | $309.27 M |
| 07/25/2024 | $7.29 | $7.51 (3.02%) | $7.53 | $7.26 | 772,140 | $303.61 M |
| 07/24/2024 | $7.34 | $7.33 (-0.14%) | $7.68 | $7.32 | 481,904 | $296.33 M |
| 07/23/2024 | $7.07 | $7.48 (5.8%) | $7.51 | $7.02 | 684,300 | $302.39 M |
| 07/22/2024 | $7.15 | $7.13 (-0.28%) | $7.24 | $6.88 | 686,705 | $288.24 M |
| 07/19/2024 | $6.92 | $7.18 (3.76%) | $7.19 | $6.86 | 564,501 | $290.27 M |
| 07/18/2024 | $7.30 | $6.95 (-4.79%) | $7.34 | $6.75 | 1.05 M | $280.97 M |
| 07/17/2024 | $7.59 | $7.40 (-2.5%) | $8.00 | $7.29 | 1.39 M | $299.16 M |
| 07/16/2024 | $6.95 | $7.51 (8.06%) | $7.60 | $6.58 | 3.49 M | $303.61 M |
| 07/15/2024 | $6.01 | $5.93 (-1.33%) | $6.14 | $5.82 | 681,057 | $239.73 M |
| 07/12/2024 | $6.30 | $6.00 (-4.76%) | $6.34 | $5.98 | 498,987 | $242.56 M |
| 07/11/2024 | $5.67 | $6.13 (8.11%) | $6.17 | $5.67 | 658,550 | $246.63 M |
| 07/10/2024 | $5.62 | $5.60 (-0.36%) | $5.66 | $5.51 | 520,392 | $225.31 M |
| 07/09/2024 | $5.49 | $5.62 (2.37%) | $5.63 | $5.47 | 501,438 | $226.12 M |
| 07/08/2024 | $5.62 | $5.51 (-1.96%) | $5.66 | $5.50 | 375,256 | $221.69 M |