AngioDynamics, Inc. (ANGO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 5.83 | 5.97 | 5.78 | 5.79 | 5.79 | 356,245 |
| Apr 30, 2024 | 5.75 | 5.86 | 5.66 | 5.79 | 5.79 | 381,000 |
| Apr 29, 2024 | 5.81 | 5.97 | 5.81 | 5.82 | 5.82 | 288,300 |
| Apr 26, 2024 | 5.78 | 6.44 | 5.76 | 5.81 | 5.81 | 313,300 |
| Apr 25, 2024 | 5.80 | 5.85 | 5.72 | 5.78 | 5.78 | 373,100 |
| Apr 24, 2024 | 5.99 | 6.03 | 5.83 | 5.87 | 5.87 | 586,500 |
| Apr 23, 2024 | 6.29 | 6.30 | 6.00 | 6.03 | 6.03 | 379,000 |
| Apr 22, 2024 | 6.30 | 6.37 | 6.19 | 6.26 | 6.26 | 336,200 |
| Apr 19, 2024 | 5.99 | 6.27 | 5.99 | 6.26 | 6.26 | 479,300 |
| Apr 18, 2024 | 6.35 | 6.38 | 6.11 | 6.12 | 6.12 | 806,900 |
| Apr 17, 2024 | 6.52 | 6.55 | 6.30 | 6.33 | 6.33 | 490,700 |
| Apr 16, 2024 | 6.28 | 6.56 | 6.23 | 6.51 | 6.51 | 514,500 |
| Apr 15, 2024 | 6.41 | 6.42 | 6.25 | 6.31 | 6.31 | 596,500 |
| Apr 12, 2024 | 6.76 | 6.90 | 6.32 | 6.37 | 6.37 | 608,800 |
| Apr 11, 2024 | 6.84 | 7.03 | 6.79 | 6.80 | 6.80 | 761,900 |
| Apr 10, 2024 | 6.78 | 7.06 | 6.77 | 6.85 | 6.85 | 634,200 |
| Apr 09, 2024 | 7.01 | 7.17 | 6.84 | 6.97 | 6.97 | 1,296,900 |
| Apr 08, 2024 | 7.14 | 7.19 | 6.60 | 6.61 | 6.61 | 1,217,300 |
| Apr 05, 2024 | 6.98 | 7.52 | 6.79 | 7.03 | 7.03 | 2,153,700 |
| Apr 04, 2024 | 6.40 | 7.20 | 6.35 | 6.40 | 6.40 | 1,387,800 |
| Apr 03, 2024 | 6.15 | 6.37 | 6.07 | 6.08 | 6.08 | 862,900 |
| Apr 02, 2024 | 5.98 | 6.30 | 5.93 | 6.19 | 6.19 | 914,200 |
| Apr 01, 2024 | 5.92 | 6.05 | 5.76 | 5.83 | 5.83 | 551,600 |
| Mar 28, 2024 | 5.73 | 5.90 | 5.73 | 5.87 | 5.87 | 428,800 |
| Mar 27, 2024 | 5.47 | 5.71 | 5.45 | 5.70 | 5.70 | 505,400 |
| Mar 26, 2024 | 5.32 | 5.48 | 5.30 | 5.40 | 5.40 | 381,700 |
| Mar 25, 2024 | 5.40 | 5.50 | 5.26 | 5.27 | 5.27 | 334,200 |
| Mar 22, 2024 | 5.53 | 5.55 | 5.35 | 5.36 | 5.36 | 269,100 |
| Mar 21, 2024 | 5.59 | 5.73 | 5.51 | 5.52 | 5.52 | 337,000 |
| Mar 20, 2024 | 5.55 | 5.66 | 5.50 | 5.59 | 5.59 | 290,000 |
| Mar 19, 2024 | 5.35 | 5.61 | 5.31 | 5.55 | 5.55 | 276,500 |
| Mar 18, 2024 | 5.37 | 5.54 | 5.27 | 5.39 | 5.39 | 532,800 |
| Mar 15, 2024 | 5.39 | 5.47 | 5.36 | 5.37 | 5.37 | 684,500 |
| Mar 14, 2024 | 5.60 | 5.63 | 5.37 | 5.41 | 5.41 | 423,500 |
| Mar 13, 2024 | 5.49 | 5.62 | 5.45 | 5.56 | 5.56 | 300,400 |
| Mar 12, 2024 | 5.50 | 5.53 | 5.35 | 5.49 | 5.49 | 385,700 |
| Mar 11, 2024 | 5.65 | 5.69 | 5.43 | 5.47 | 5.47 | 340,900 |
| Mar 08, 2024 | 5.81 | 5.88 | 5.66 | 5.67 | 5.67 | 333,200 |
| Mar 07, 2024 | 5.61 | 5.80 | 5.59 | 5.75 | 5.75 | 332,700 |
| Mar 06, 2024 | 5.65 | 5.90 | 5.51 | 5.57 | 5.57 | 489,400 |
| Mar 05, 2024 | 5.55 | 5.75 | 5.55 | 5.62 | 5.62 | 361,500 |
| Mar 04, 2024 | 5.53 | 5.69 | 5.38 | 5.54 | 5.54 | 772,200 |
| Mar 01, 2024 | 5.51 | 5.56 | 5.27 | 5.50 | 5.50 | 660,500 |
| Feb 29, 2024 | 5.82 | 5.86 | 5.49 | 5.49 | 5.49 | 548,500 |
| Feb 28, 2024 | 5.97 | 5.97 | 5.73 | 5.73 | 5.73 | 274,800 |
| Feb 27, 2024 | 5.84 | 6.00 | 5.82 | 5.99 | 5.99 | 380,900 |
| Feb 26, 2024 | 5.75 | 5.91 | 5.72 | 5.84 | 5.84 | 305,300 |
| Feb 23, 2024 | 5.97 | 5.97 | 5.78 | 5.79 | 5.79 | 331,200 |
| Feb 22, 2024 | 5.99 | 6.12 | 5.77 | 5.99 | 5.99 | 867,900 |
| Feb 21, 2024 | 6.13 | 6.13 | 5.80 | 5.89 | 5.89 | 613,600 |
| Feb 20, 2024 | 6.12 | 6.20 | 6.04 | 6.07 | 6.07 | 486,100 |
| Feb 16, 2024 | 6.10 | 6.33 | 6.00 | 6.19 | 6.19 | 410,000 |
| Feb 15, 2024 | 6.15 | 6.33 | 6.15 | 6.17 | 6.17 | 417,600 |
| Feb 14, 2024 | 6.03 | 6.10 | 5.95 | 6.09 | 6.09 | 394,200 |
| Feb 13, 2024 | 6.01 | 6.06 | 5.92 | 5.98 | 5.98 | 567,700 |
| Feb 12, 2024 | 6.11 | 6.29 | 6.11 | 6.22 | 6.22 | 313,400 |
| Feb 09, 2024 | 6.15 | 6.18 | 6.05 | 6.09 | 6.09 | 225,700 |
| Feb 08, 2024 | 6.07 | 6.21 | 6.01 | 6.15 | 6.15 | 285,000 |
| Feb 07, 2024 | 5.95 | 6.11 | 5.90 | 6.08 | 6.08 | 214,100 |
| Feb 06, 2024 | 5.85 | 5.98 | 5.84 | 5.94 | 5.94 | 292,800 |
| Feb 05, 2024 | 5.87 | 5.92 | 5.77 | 5.86 | 5.86 | 390,300 |
| Feb 02, 2024 | 5.92 | 6.02 | 5.87 | 5.93 | 5.93 | 309,500 |
| Feb 01, 2024 | 5.94 | 6.04 | 5.83 | 6.01 | 6.01 | 279,100 |
| Jan 31, 2024 | 6.01 | 6.11 | 5.88 | 5.90 | 5.90 | 571,900 |
| Jan 30, 2024 | 6.13 | 6.13 | 5.96 | 5.97 | 5.97 | 302,400 |
| Jan 29, 2024 | 6.00 | 6.17 | 5.97 | 6.17 | 6.17 | 362,400 |
| Jan 26, 2024 | 6.28 | 6.28 | 5.98 | 6.02 | 6.02 | 390,900 |
| Jan 25, 2024 | 6.08 | 6.12 | 5.93 | 6.08 | 6.08 | 404,600 |
| Jan 24, 2024 | 6.04 | 6.13 | 5.88 | 6.00 | 6.00 | 468,200 |
| Jan 23, 2024 | 6.13 | 6.15 | 5.97 | 5.99 | 5.99 | 649,800 |
| Jan 22, 2024 | 5.90 | 6.07 | 5.90 | 6.03 | 6.03 | 439,400 |
| Jan 19, 2024 | 5.84 | 5.94 | 5.67 | 5.85 | 5.85 | 583,400 |
| Jan 18, 2024 | 5.91 | 6.08 | 5.83 | 5.84 | 5.84 | 426,700 |
| Jan 17, 2024 | 5.86 | 5.92 | 5.74 | 5.89 | 5.89 | 756,300 |
| Jan 16, 2024 | 5.92 | 6.00 | 5.79 | 5.94 | 5.94 | 1,360,100 |
| Jan 12, 2024 | 6.14 | 6.20 | 6.00 | 6.00 | 6.00 | 496,900 |
| Jan 11, 2024 | 6.19 | 6.19 | 6.02 | 6.06 | 6.06 | 641,900 |
| Jan 10, 2024 | 6.26 | 6.38 | 6.00 | 6.19 | 6.19 | 614,800 |
| Jan 09, 2024 | 6.27 | 6.56 | 6.26 | 6.26 | 6.26 | 724,400 |
| Jan 08, 2024 | 6.13 | 6.50 | 5.96 | 6.38 | 6.38 | 1,033,000 |
| Jan 05, 2024 | 6.24 | 6.37 | 5.72 | 6.21 | 6.21 | 2,437,000 |
| Jan 04, 2024 | 7.74 | 7.81 | 7.63 | 7.75 | 7.75 | 731,500 |
| Jan 03, 2024 | 7.90 | 8.04 | 7.66 | 7.73 | 7.73 | 641,400 |
| Jan 02, 2024 | 7.85 | 8.25 | 7.84 | 8.03 | 8.03 | 644,000 |
| Dec 29, 2023 | 7.99 | 7.99 | 7.81 | 7.84 | 7.84 | 321,700 |
| Dec 28, 2023 | 7.98 | 8.05 | 7.84 | 7.99 | 7.99 | 492,200 |
| Dec 27, 2023 | 8.02 | 8.10 | 7.97 | 8.04 | 8.04 | 257,000 |
| Dec 26, 2023 | 8.00 | 8.08 | 7.87 | 7.97 | 7.97 | 438,200 |
| Dec 22, 2023 | 7.88 | 8.01 | 7.88 | 7.96 | 7.96 | 363,200 |
| Dec 21, 2023 | 7.61 | 7.84 | 7.61 | 7.77 | 7.77 | 656,700 |
| Dec 20, 2023 | 7.63 | 7.72 | 7.47 | 7.53 | 7.53 | 542,100 |
| Dec 19, 2023 | 7.57 | 7.70 | 7.53 | 7.63 | 7.63 | 406,800 |
| Dec 18, 2023 | 7.50 | 7.54 | 7.41 | 7.49 | 7.49 | 311,600 |
| Dec 15, 2023 | 7.58 | 7.69 | 7.43 | 7.48 | 7.48 | 1,351,000 |
| Dec 14, 2023 | 7.55 | 7.67 | 7.41 | 7.51 | 7.51 | 725,200 |
| Dec 13, 2023 | 7.03 | 7.36 | 6.94 | 7.34 | 7.34 | 442,300 |
| Dec 12, 2023 | 6.88 | 7.06 | 6.73 | 7.03 | 7.03 | 277,600 |
| Dec 11, 2023 | 6.96 | 6.97 | 6.87 | 6.91 | 6.91 | 424,400 |
| Dec 08, 2023 | 7.01 | 7.13 | 6.81 | 6.96 | 6.96 | 301,100 |
| Dec 07, 2023 | 6.83 | 7.07 | 6.75 | 7.03 | 7.03 | 328,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.