AngioDynamics, Inc. ANGO
NASDAQ · United States · Health Technology
$15.11-0.01 (-0.07%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $15.11 | -0.07% | $15.33 | $15.35 | $15.00 | 1.13M |
| 2026-10-01 | $15.12 | -1.69% | $15.36 | $15.52 | $14.96 | 685.10K |
| 2026-09-30 | $15.38 | -1.41% | $15.65 | $15.66 | $15.33 | 634.50K |
| 2026-09-29 | $15.60 | +0.39% | $15.54 | $15.63 | $14.89 | 862.10K |
| 2026-09-28 | $15.54 | +0.32% | $15.49 | $15.76 | $15.20 | 533.60K |
| 2026-09-25 | $15.49 | +1.37% | $15.32 | $15.65 | $15.15 | 635.50K |
| 2026-09-24 | $15.28 | -1.48% | $15.48 | $15.64 | $15.00 | 497.50K |
| 2026-09-23 | $15.51 | -1.02% | $15.66 | $15.88 | $15.23 | 503.40K |
| 2026-09-22 | $15.67 | +1.62% | $15.57 | $15.73 | $15.39 | 439.40K |
| 2026-09-21 | $15.42 | -0.13% | $15.44 | $15.50 | $15.13 | 315.70K |
| 2026-09-18 | $15.44 | +0.46% | $15.22 | $15.56 | $14.97 | 1.01M |
| 2026-09-17 | $15.37 | -0.58% | $15.55 | $15.62 | $15.32 | 558.70K |
| 2026-09-16 | $15.46 | -1.40% | $15.68 | $15.92 | $15.41 | 469.60K |
| 2026-09-15 | $15.68 | +1.10% | $15.44 | $15.79 | $15.20 | 661.50K |
| 2026-09-14 | $15.51 | +1.57% | $15.32 | $15.55 | $15.11 | 389.30K |
| 2026-09-11 | $15.27 | +0.20% | $15.44 | $15.47 | $15.07 | 342.00K |
| 2026-09-10 | $15.24 | -0.52% | $15.21 | $15.46 | $15.01 | 238.70K |
| 2026-09-09 | $15.32 | +0.66% | $15.09 | $15.36 | $14.94 | 328.80K |
| 2026-09-08 | $15.22 | +0.13% | $15.08 | $15.39 | $15.02 | 432.10K |
| 2026-09-04 | $15.20 | -1.75% | $15.36 | $15.44 | $14.85 | 527.40K |
| 2026-09-03 | $15.47 | -0.96% | $15.78 | $15.83 | $15.16 | 438.30K |
| 2026-09-02 | $15.62 | -1.51% | $15.90 | $16.22 | $15.52 | 311.40K |
| 2026-09-01 | $15.86 | -1.67% | $16.16 | $16.29 | $15.78 | 237.90K |
| 2026-08-31 | $16.13 | +1.77% | $15.80 | $16.22 | $15.63 | 358.50K |
| 2026-08-28 | $15.85 | +0.44% | $15.88 | $15.97 | $15.68 | 200.70K |
| 2026-08-27 | $15.78 | +0.57% | $15.62 | $15.95 | $15.60 | 295.40K |
| 2026-08-26 | $15.69 | -1.63% | $15.87 | $15.96 | $15.54 | 242.40K |
| 2026-08-25 | $15.95 | +1.14% | $15.84 | $15.99 | $15.60 | 280.40K |
| 2026-08-24 | $15.77 | +0.13% | $15.73 | $15.79 | $15.54 | 179.10K |
| 2026-08-21 | $15.75 | -0.44% | $15.85 | $15.85 | $15.60 | 150.10K |
| 2026-08-20 | $15.82 | -1.56% | $15.67 | $16.16 | $15.67 | 160.70K |
| 2026-08-19 | $16.07 | +1.58% | $16.06 | $16.29 | $15.83 | 305.50K |
| 2026-08-18 | $15.82 | +0.96% | $15.68 | $16.05 | $15.48 | 335.70K |
| 2026-08-17 | $15.67 | -1.14% | $15.38 | $15.74 | $15.27 | 304.60K |
| 2026-08-14 | $15.85 | +1.21% | $15.71 | $15.94 | $15.55 | 330.00K |
| 2026-08-13 | $15.66 | -0.57% | $15.97 | $16.04 | $15.45 | 409.40K |
| 2026-08-12 | $15.75 | 0.00% | $15.80 | $15.89 | $15.22 | 787.50K |
| 2026-08-11 | $15.75 | 0.00% | $15.78 | $16.11 | $15.69 | 839.10K |
| 2026-08-10 | $15.75 | +0.38% | $15.55 | $16.05 | $15.41 | 521.20K |
| 2026-08-07 | $15.69 | +3.84% | $15.16 | $15.73 | $15.14 | 405.90K |
| 2026-08-06 | $15.11 | +0.47% | $15.11 | $15.29 | $14.95 | 357.40K |
| 2026-08-05 | $15.04 | -0.99% | $15.27 | $15.27 | $14.83 | 538.40K |
| 2026-08-04 | $15.19 | +0.13% | $15.16 | $15.25 | $14.92 | 624.10K |
| 2026-08-03 | $15.17 | +2.57% | $14.79 | $15.41 | $14.79 | 774.00K |
| 2026-07-31 | $14.79 | +0.14% | $14.75 | $14.93 | $14.59 | 467.50K |
| 2026-07-30 | $14.77 | +0.96% | $14.65 | $14.81 | $14.35 | 399.10K |
| 2026-07-29 | $14.63 | +2.02% | $14.25 | $14.68 | $14.25 | 434.60K |
| 2026-07-28 | $14.34 | +4.98% | $13.87 | $14.55 | $13.87 | 514.80K |
| 2026-07-27 | $13.66 | +0.52% | $13.65 | $14.01 | $13.64 | 403.00K |
| 2026-07-24 | $13.59 | +1.12% | $13.56 | $13.76 | $13.42 | 333.00K |
| 2026-07-23 | $13.44 | -2.75% | $13.75 | $13.80 | $13.33 | 288.80K |
| 2026-07-22 | $13.82 | -2.81% | $14.09 | $14.36 | $13.82 | 405.40K |
| 2026-07-21 | $14.22 | +3.72% | $13.56 | $14.25 | $13.43 | 602.50K |
| 2026-07-20 | $13.71 | +1.48% | $13.43 | $13.76 | $13.22 | 500.60K |
| 2026-07-17 | $13.51 | -4.46% | $13.96 | $14.07 | $13.46 | 512.60K |
| 2026-07-16 | $14.14 | -2.28% | $14.59 | $15.20 | $14.02 | 1.02M |
| 2026-07-15 | $14.47 | +11.31% | $13.09 | $14.80 | $12.85 | 1.38M |
| 2026-07-14 | $13.00 | +1.72% | $13.64 | $13.64 | $12.31 | 1.66M |
| 2026-07-13 | $12.78 | -0.08% | $12.79 | $13.01 | $12.72 | 436.50K |
| 2026-07-10 | $12.79 | -1.01% | $12.85 | $12.94 | $12.55 | 202.90K |
| 2026-07-09 | $12.92 | +0.86% | $12.89 | $13.01 | $12.76 | 265.80K |
| 2026-07-08 | $12.81 | -1.99% | $13.00 | $13.01 | $12.65 | 287.30K |
| 2026-07-07 | $13.07 | +0.69% | $12.94 | $13.26 | $12.88 | 493.60K |
| 2026-07-06 | $12.98 | -0.84% | $13.20 | $13.48 | $12.91 | 555.70K |
| 2026-07-02 | $13.09 | +0.08% | $13.25 | $13.40 | $12.93 | 350.30K |
| 2026-07-01 | $13.08 | +0.54% | $13.04 | $13.28 | $12.99 | 358.20K |
| 2026-06-30 | $13.01 | -1.44% | $13.20 | $13.27 | $12.81 | 164.70K |
| 2026-06-29 | $13.20 | -1.49% | $13.55 | $13.55 | $13.10 | 341.10K |
| 2026-06-26 | $13.40 | -1.90% | $13.64 | $13.79 | $13.30 | 959.40K |
| 2026-06-25 | $13.66 | +5.48% | $13.00 | $13.69 | $12.88 | 313.30K |
| 2026-06-24 | $12.95 | +4.69% | $12.44 | $13.16 | $12.43 | 408.60K |
| 2026-06-23 | $12.37 | -0.16% | $12.39 | $12.66 | $12.35 | 286.20K |
| 2026-06-22 | $12.39 | +1.98% | $12.18 | $12.58 | $12.11 | 362.20K |
| 2026-06-18 | $12.15 | +3.49% | $12.04 | $12.15 | $11.73 | 1.20M |
| 2026-06-17 | $11.74 | -3.37% | $12.18 | $12.23 | $11.60 | 377.80K |
| 2026-06-16 | $12.15 | +1.42% | $12.09 | $12.19 | $11.98 | 328.40K |
| 2026-06-15 | $11.98 | -0.99% | $12.19 | $12.21 | $11.88 | 333.90K |
| 2026-06-12 | $12.10 | +0.17% | $12.28 | $12.33 | $11.92 | 229.60K |
| 2026-06-11 | $12.08 | -1.63% | $12.23 | $12.33 | $11.96 | 172.80K |
| 2026-06-10 | $12.28 | -0.49% | $12.35 | $12.53 | $12.25 | 299.80K |
| 2026-06-09 | $12.34 | +3.44% | $11.95 | $12.38 | $11.91 | 331.60K |
| 2026-06-08 | $11.93 | -0.08% | $11.96 | $12.09 | $11.89 | 275.40K |
| 2026-06-05 | $11.94 | -0.75% | $12.04 | $12.40 | $11.89 | 385.70K |
| 2026-06-04 | $12.03 | +7.41% | $11.32 | $12.15 | $11.29 | 231.10K |
| 2026-06-03 | $11.20 | +2.00% | $11.01 | $11.23 | $10.90 | 294.80K |
| 2026-06-02 | $10.98 | +0.64% | $10.93 | $11.06 | $10.86 | 284.20K |
| 2026-06-01 | $10.91 | -4.97% | $11.31 | $11.37 | $10.89 | 371.00K |
| 2026-05-29 | $11.48 | -2.63% | $11.78 | $11.81 | $11.46 | 248.50K |
| 2026-05-28 | $11.79 | -0.42% | $11.84 | $12.16 | $11.72 | 331.20K |
| 2026-05-27 | $11.84 | +0.34% | $11.88 | $12.20 | $11.81 | 292.10K |