AngioDynamics Inc (ANGO) Historical Stock Data
6.08 ↑0.29 (5.01%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ANGO is down -0.61% a day on average. There have been 12 days where AngioDynamics Inc closed green and 18 days where ANGO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 6.19 | 6.08 | ↓$0.11 (-1.78%) | 6.06 | 6.29 | 772.45K |
| 2024-05-01 | 5.83 | 5.79 | ↓$0.04 (-0.69%) | 5.71 | 5.98 | 357.07K |
| 2024-04-30 | 5.75 | 5.79 | ↑$0.04 (0.70%) | 5.66 | 5.86 | 381.02K |
| 2024-04-29 | 5.81 | 5.82 | ↑$0.01 (0.17%) | 5.81 | 5.97 | 288.31K |
| 2024-04-26 | 5.78 | 5.81 | ↑$0.03 (0.52%) | 5.76 | 6.44 | 313.35K |
| 2024-04-25 | 5.80 | 5.78 | ↓$0.02 (-0.34%) | 5.72 | 5.85 | 373.06K |
| 2024-04-24 | 5.99 | 5.87 | ↓$0.12 (-2.00%) | 5.83 | 6.03 | 586.46K |
| 2024-04-23 | 6.29 | 6.03 | ↓$0.26 (-4.13%) | 6.00 | 6.30 | 379.01K |
| 2024-04-22 | 6.30 | 6.26 | ↓$0.04 (-0.63%) | 6.19 | 6.37 | 336.23K |
| 2024-04-19 | 5.99 | 6.26 | ↑$0.27 (4.59%) | 5.99 | 6.27 | 479.29K |
| 2024-04-18 | 6.35 | 6.12 | ↓$0.23 (-3.62%) | 6.11 | 6.38 | 806.89K |
| 2024-04-17 | 6.52 | 6.33 | ↓$0.19 (-2.91%) | 6.30 | 6.55 | 490.69K |
| 2024-04-16 | 6.28 | 6.51 | ↑$0.23 (3.66%) | 6.23 | 6.56 | 514.51K |
| 2024-04-15 | 6.41 | 6.31 | ↓$0.10 (-1.56%) | 6.25 | 6.42 | 596.54K |
| 2024-04-12 | 6.76 | 6.37 | ↓$0.39 (-5.77%) | 6.32 | 6.90 | 608.81K |
| 2024-04-11 | 6.84 | 6.80 | ↓$0.04 (-0.58%) | 6.79 | 7.03 | 761.90K |
| 2024-04-10 | 6.78 | 6.85 | ↑$0.07 (1.03%) | 6.77 | 7.06 | 634.26K |
| 2024-04-09 | 7.01 | 6.97 | ↓$0.04 (-0.57%) | 6.84 | 7.17 | 1.30M |
| 2024-04-08 | 7.14 | 6.61 | ↓$0.53 (-7.42%) | 6.60 | 7.19 | 1.22M |
| 2024-04-05 | 6.98 | 7.03 | ↑$0.05 (0.72%) | 6.79 | 7.52 | 2.16M |
| 2024-04-04 | 6.40 | 6.40 | ↑$0.00 (0.00%) | 6.35 | 7.20 | 1.39M |
| 2024-04-03 | 6.15 | 6.08 | ↓$0.07 (-1.14%) | 6.07 | 6.37 | 862.91K |
| 2024-04-02 | 5.98 | 6.19 | ↑$0.21 (3.51%) | 5.93 | 6.30 | 0.91M |
| 2024-04-01 | 5.92 | 5.83 | ↓$0.09 (-1.52%) | 5.76 | 6.05 | 551.62K |
| 2024-03-28 | 5.73 | 5.87 | ↑$0.14 (2.44%) | 5.73 | 5.90 | 428.81K |
| 2024-03-27 | 5.47 | 5.70 | ↑$0.23 (4.20%) | 5.45 | 5.71 | 505.40K |
| 2024-03-26 | 5.32 | 5.40 | ↑$0.08 (1.50%) | 5.30 | 5.48 | 381.69K |
| 2024-03-25 | 5.40 | 5.27 | ↓$0.13 (-2.41%) | 5.26 | 5.50 | 334.23K |
| 2024-03-22 | 5.53 | 5.36 | ↓$0.17 (-3.07%) | 5.35 | 5.55 | 269.06K |
| 2024-03-21 | 5.59 | 5.52 | ↓$0.07 (-1.25%) | 5.51 | 5.73 | 337K |
Create an account or log in to view more rows.
$ANGO we going up from here
$ANGO come to papa
$ANGO Nope
$ANGO Pamp it higher...
$ANGO longer we hold
more pressure on the shorts
$ANGO already bouncing back.
$ANGO the redness has arrived
$ANGO Stair stepping nicely
$ANGO I’m selling y’all have fun bag holding
$ANGO bear trap?