Angion Biomedica Corp (ANGN) Historical Stock Data

1.02 ↑0.02 (1.90%)

As of June 1, 2023, 3:55pm EST.

Historical Data

In the past 30 trading days, ANGN is down -3.85% a day on average. There have been 7 days where Angion Biomedica Corp closed green and 23 days where ANGN closed red.

Date	Open	Close	Change	Low	High	Volume
2023-06-01	1.06	1.00	↓$0.06 (-5.66%)	0.89	1.06	224.84K
2023-05-31	1.11	0.98	↓$0.13 (-11.71%)	0.88	1.12	313.74K
2023-05-30	1.06	0.99	↓$0.07 (-6.60%)	0.96	1.12	679.91K
2023-05-26	0.99	0.95	↓$0.04 (-3.66%)	0.87	0.99	722.19K
2023-05-25	0.89	0.85	↓$0.04 (-4.51%)	0.80	0.89	197.20K
2023-05-24	0.89	0.82	↓$0.07 (-7.87%)	0.77	0.89	150.36K
2023-05-23	0.85	0.84	↓$0.01 (-1.33%)	0.84	0.95	197.49K
2023-05-22	0.84	0.77	↓$0.07 (-8.28%)	0.77	0.95	113.22K
2023-05-19	0.79	0.79	↓$0.00 (-0.03%)	0.75	0.82	35.22K
2023-05-18	0.94	0.80	↓$0.14 (-14.89%)	0.79	0.94	74.17K
2023-05-17	0.79	0.82	↑$0.03 (3.80%)	0.79	0.86	34.16K
2023-05-16	0.80	0.79	↓$0.01 (-1.25%)	0.78	0.83	42.83K
2023-05-15	0.76	0.79	↑$0.03 (3.58%)	0.73	0.84	55.26K
2023-05-12	0.90	0.78	↓$0.12 (-13.78%)	0.77	0.95	70.03K
2023-05-11	0.88	0.79	↓$0.09 (-10.23%)	0.79	0.88	82.54K
2023-05-10	0.82	0.84	↑$0.02 (2.40%)	0.79	0.85	32.22K
2023-05-09	0.79	0.81	↑$0.02 (2.53%)	0.79	0.83	68.98K
2023-05-08	0.80	0.79	↓$0.01 (-1.25%)	0.78	0.91	118.59K
2023-05-05	0.75	0.76	↑$0.01 (1.89%)	0.75	0.80	62.09K
2023-05-04	0.74	0.69	↓$0.05 (-6.88%)	0.69	0.83	121.47K
2023-05-03	0.68	0.68	↓$0.00 (-0.62%)	0.67	0.75	8.70K
2023-05-02	0.69	0.67	↓$0.02 (-2.68%)	0.65	0.69	26.08K
2023-05-01	0.80	0.67	↓$0.13 (-16.25%)	0.66	0.80	14.71K
2023-04-28	0.78	0.76	↓$0.02 (-2.59%)	0.76	0.80	12.55K
2023-04-27	0.76	0.75	↓$0.01 (-1.03%)	0.68	0.80	222.75K
2023-04-26	0.77	0.75	↓$0.02 (-2.02%)	0.75	0.83	29.48K
2023-04-25	0.76	0.75	↓$0.01 (-0.79%)	0.75	0.85	28.39K
2023-04-24	0.76	0.77	↑$0.01 (0.88%)	0.71	0.81	5.17K
2023-04-21	0.70	0.78	↑$0.08 (11.76%)	0.65	0.88	126.06K
2023-04-20	0.85	0.69	↓$0.16 (-18.33%)	0.69	0.85	105.90K