Australia markets closed

AngioDynamics, Inc. (ANGO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.33-0.18 (-2.76%)
At close: 04:00PM EDT
6.50 +0.17 (+2.69%)
After hours: 06:06PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20246.526.556.306.336.33490,700
16 Apr 20246.286.566.236.516.51514,500
15 Apr 20246.416.426.256.316.31596,500
12 Apr 20246.766.906.326.376.37608,800
11 Apr 20246.847.036.796.806.80761,900
10 Apr 20246.787.066.776.856.85634,200
09 Apr 20247.017.176.846.976.971,296,900
08 Apr 20247.147.196.606.616.611,217,300
05 Apr 20246.987.526.797.037.032,153,700
04 Apr 20246.407.206.356.406.401,387,800
03 Apr 20246.156.376.076.086.08862,900
02 Apr 20245.986.305.936.196.19914,200
01 Apr 20245.926.055.765.835.83551,600
28 Mar 20245.735.905.735.875.87428,800
27 Mar 20245.475.715.455.705.70505,400
26 Mar 20245.325.485.305.405.40381,700
25 Mar 20245.405.505.265.275.27334,200
22 Mar 20245.535.555.355.365.36269,100
21 Mar 20245.595.735.515.525.52337,000
20 Mar 20245.555.665.505.595.59290,000
19 Mar 20245.355.615.315.555.55276,500
18 Mar 20245.375.545.275.395.39532,800
15 Mar 20245.395.475.365.375.37684,500
14 Mar 20245.605.635.375.415.41423,500
13 Mar 20245.495.625.455.565.56300,400
12 Mar 20245.505.535.355.495.49385,700
11 Mar 20245.655.695.435.475.47340,900
08 Mar 20245.815.885.665.675.67333,200
07 Mar 20245.615.805.595.755.75332,700
06 Mar 20245.655.905.515.575.57489,400
05 Mar 20245.555.755.555.625.62361,500
04 Mar 20245.535.695.385.545.54772,200
01 Mar 20245.515.565.275.505.50660,500
29 Feb 20245.825.865.495.495.49548,500
28 Feb 20245.975.975.735.735.73274,800
27 Feb 20245.846.005.825.995.99380,900
26 Feb 20245.755.915.725.845.84305,300
23 Feb 20245.975.975.785.795.79331,200
22 Feb 20245.996.125.775.995.99867,900
21 Feb 20246.136.135.805.895.89613,600
20 Feb 20246.126.206.046.076.07486,100
16 Feb 20246.106.336.006.196.19410,000
15 Feb 20246.156.336.156.176.17417,600
14 Feb 20246.036.105.956.096.09394,200
13 Feb 20246.016.065.925.985.98567,700
12 Feb 20246.116.296.116.226.22313,400
09 Feb 20246.156.186.056.096.09225,700
08 Feb 20246.076.216.016.156.15285,000
07 Feb 20245.956.115.906.086.08214,100
06 Feb 20245.855.985.845.945.94292,800
05 Feb 20245.875.925.775.865.86390,300
02 Feb 20245.926.025.875.935.93309,500
01 Feb 20245.946.045.836.016.01279,100
31 Jan 20246.016.115.885.905.90571,900
30 Jan 20246.136.135.965.975.97302,400
29 Jan 20246.006.175.976.176.17362,400
26 Jan 20246.286.285.986.026.02390,900
25 Jan 20246.086.125.936.086.08404,600
24 Jan 20246.046.135.886.006.00468,200
23 Jan 20246.136.155.975.995.99649,800
22 Jan 20245.906.075.906.036.03439,400
19 Jan 20245.845.945.675.855.85583,400
18 Jan 20245.916.085.835.845.84426,700
17 Jan 20245.865.925.745.895.89756,300
16 Jan 20245.926.005.795.945.941,360,100
12 Jan 20246.146.206.006.006.00496,900
11 Jan 20246.196.196.026.066.06641,900
10 Jan 20246.266.386.006.196.19614,800
09 Jan 20246.276.566.266.266.26724,400
08 Jan 20246.136.505.966.386.381,033,000
05 Jan 20246.246.375.726.216.212,437,000
04 Jan 20247.747.817.637.757.75731,500
03 Jan 20247.908.047.667.737.73641,400
02 Jan 20247.858.257.848.038.03644,000
29 Dec 20237.997.997.817.847.84321,700
28 Dec 20237.988.057.847.997.99492,200
27 Dec 20238.028.107.978.048.04257,000
26 Dec 20238.008.087.877.977.97438,200
22 Dec 20237.888.017.887.967.96363,200
21 Dec 20237.617.847.617.777.77656,700
20 Dec 20237.637.727.477.537.53542,100
19 Dec 20237.577.707.537.637.63406,800
18 Dec 20237.507.547.417.497.49311,600
15 Dec 20237.587.697.437.487.481,351,000
14 Dec 20237.557.677.417.517.51725,200
13 Dec 20237.037.366.947.347.34442,300
12 Dec 20236.887.066.737.037.03277,600
11 Dec 20236.966.976.876.916.91424,400
08 Dec 20237.017.136.816.966.96301,100
07 Dec 20236.837.076.757.037.03328,500
06 Dec 20236.696.886.616.776.77436,700
05 Dec 20236.776.776.536.636.63358,700
04 Dec 20236.836.896.596.776.77668,400
01 Dec 20236.566.876.486.866.86554,900
30 Nov 20236.676.676.496.536.531,626,600
29 Nov 20236.796.936.566.666.66339,700
28 Nov 20236.736.796.686.746.74433,200
27 Nov 20236.976.976.756.756.75236,900
24 Nov 20236.877.016.826.986.98120,600
22 Nov 20236.766.866.746.856.85230,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...