Australia Markets open in 9 hrs 29 mins

Angion Biomedica Corp. (ANGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.2050-0.0150 (-1.23%)
As of 10:25AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 20221.22001.24981.20001.20501.20506,320
17 May 20221.25001.31001.18001.22001.2200199,600
16 May 20221.32001.37101.26001.30001.300090,900
13 May 20221.36001.38001.30001.30001.300077,700
12 May 20221.34001.39001.30001.34501.345057,300
11 May 20221.49001.52001.29001.31001.3100148,300
10 May 20221.44001.57001.41001.56001.5600104,600
09 May 20221.53001.55701.36001.42001.4200155,900
06 May 20221.53001.61001.53001.59001.5900120,900
05 May 20221.67001.79001.48001.55001.5500314,300
04 May 20221.42001.67001.29001.62001.6200163,400
03 May 20221.37001.41001.33001.38001.3800119,700
02 May 20221.25001.37001.25001.34001.3400121,600
29 Apr 20221.27001.30001.25001.25001.250077,300
28 Apr 20221.26001.28001.25001.28001.280059,500
27 Apr 20221.38001.38001.22001.26001.2600136,600
26 Apr 20221.46001.46001.35001.36001.360055,700
25 Apr 20221.55001.55001.37001.41001.4100105,200
22 Apr 20221.57001.58501.52001.54001.540059,200
21 Apr 20221.77001.77001.53001.58001.5800115,200
20 Apr 20221.72001.75001.70001.70001.700049,900
19 Apr 20221.82001.82001.69001.70001.7000104,900
18 Apr 20221.76001.82001.74001.75001.750092,400
14 Apr 20221.82001.82001.73001.73001.730061,900
13 Apr 20221.92001.92001.80001.80001.800092,300
12 Apr 20221.97001.99001.83001.88001.880057,200
11 Apr 20222.15002.19501.92001.97001.970048,600
08 Apr 20222.11002.37402.02002.15002.150070,700
07 Apr 20222.17002.19002.06002.11002.110053,800
06 Apr 20222.20002.27002.03002.19002.1900140,900
05 Apr 20222.25002.25002.20002.20002.200051,700
04 Apr 20222.29002.30602.20002.23002.230049,400
01 Apr 20222.14002.28002.01102.23002.230098,800
31 Mar 20222.13002.16002.00502.12002.120090,700
30 Mar 20222.20002.26002.02002.04002.040094,500
29 Mar 20222.20002.29002.05002.25002.250065,800
28 Mar 20222.29002.29002.08002.15002.150063,000
25 Mar 20222.06002.39502.06002.32002.320080,300
24 Mar 20222.15002.41002.03002.29002.290066,800
23 Mar 20221.96002.20001.93002.15002.150085,800
22 Mar 20222.16002.16001.90001.97001.970083,400
21 Mar 20222.50002.50002.05002.16002.160078,700
18 Mar 20222.23002.62502.23002.50002.5000176,400
17 Mar 20221.87002.25301.87002.23002.230087,600
16 Mar 20221.83001.88001.72001.85001.850072,800
15 Mar 20221.80001.82001.71001.76001.760057,800
14 Mar 20221.86001.88001.71001.72001.720086,800
11 Mar 20222.09002.12501.85001.86001.860022,300
10 Mar 20222.10002.11002.05002.05002.050037,800
09 Mar 20221.97002.14301.95002.11002.110092,500
08 Mar 20221.86002.00001.85001.95001.950054,200
07 Mar 20221.87001.96001.85001.86001.860035,400
04 Mar 20221.88001.98101.86001.88001.880056,700
03 Mar 20221.99002.07001.90001.94001.940038,900
02 Mar 20222.00002.02001.80001.99001.9900105,000
01 Mar 20221.99002.10001.97002.00002.000074,700
28 Feb 20222.01002.04501.82501.86001.860049,000
25 Feb 20222.06002.16002.00002.06002.060020,100
24 Feb 20222.00002.12001.87002.06002.060059,000
23 Feb 20222.07002.17002.01002.01002.010047,500
22 Feb 20222.13002.19502.05002.06002.060039,300
18 Feb 20222.10002.22002.10002.16002.160072,100
17 Feb 20222.16002.23502.10002.12002.120043,000
16 Feb 20222.12002.20002.06002.16002.160028,000
15 Feb 20222.16002.27002.10002.12002.120063,900
14 Feb 20222.18002.28002.10002.14002.140046,500
11 Feb 20222.23002.30002.10002.13002.130065,700
10 Feb 20222.20002.36002.15002.22002.2200127,100
09 Feb 20222.38002.38002.17002.30002.3000239,600
08 Feb 20222.42002.44002.28002.30002.3000104,900
07 Feb 20222.57002.63002.35002.41002.410091,200
04 Feb 20222.52002.77102.45002.56002.5600195,100
03 Feb 20222.68002.74002.44002.55002.5500106,000
02 Feb 20222.90002.90002.58402.76002.760073,500
01 Feb 20222.70002.94002.63502.88002.8800131,000
31 Jan 20222.46002.80002.46002.70002.7000177,900
28 Jan 20222.21002.55002.08002.48002.4800176,300
27 Jan 20222.30002.50002.09002.17002.170094,200
26 Jan 20222.41002.50002.20302.25002.250048,300
25 Jan 20222.26002.49002.24002.46002.460080,100
24 Jan 20222.20002.41002.05002.34002.340081,600
21 Jan 20222.16002.28002.12002.19002.1900125,700
20 Jan 20222.31002.40002.19002.21002.2100100,200
19 Jan 20222.30002.30502.20002.26002.260058,700
18 Jan 20222.29002.31002.15002.24002.2400111,600
14 Jan 20222.40002.42002.25002.32002.3200187,200
13 Jan 20222.81002.81002.41002.45002.450084,000
12 Jan 20222.65002.95002.52402.75002.7500154,600
11 Jan 20222.52002.75002.46502.62002.620068,000
10 Jan 20222.58002.58002.41002.51002.510077,600
07 Jan 20222.75002.81002.57002.59002.590061,700
06 Jan 20222.80002.82502.57502.75002.750083,800
05 Jan 20223.01003.01002.76002.80002.8000199,200
04 Jan 20222.94003.12002.86002.96002.960085,300
03 Jan 20222.95002.99002.74002.92002.9200139,500
31 Dec 20212.86002.98002.84002.90002.9000170,100
30 Dec 20212.59002.91002.59002.87002.8700493,300
29 Dec 20212.58002.58002.29002.40002.4000261,900
28 Dec 20212.58002.75002.55002.59002.59001,265,200
27 Dec 20212.61002.66002.54002.58002.5800260,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...