Free Trial

AngioDynamics (ANGO) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free ANGO Stock Alerts
$6.24
+0.07 (+1.13%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

AngioDynamics Stock Price Performance

5 Day
Performance
+1.13%
1 Month
Performance
+7.22%
3 Month
Performance
+13.66%
6 Month
Performance
-6.31%
Year-To-Date
Performance
-20.41%
1 Year
Performance
-32.83%
Receive ANGO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AngioDynamics and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

ANGO Stock Chart for Wednesday, May, 29, 2024

ANGO Chart by TradingView

AngioDynamics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$6.17$6.24
+1.13%		$6.27$6.03329,253 shs$249.97 million
05/27/2024$6.17$6.17$6.27$6.06214,100 shs$247.17 million
05/24/2024$6.12$6.17
+0.82%		$6.19$6.06214,155 shs$247.17 million
05/23/2024$6.32$6.12
-3.16%		$6.37$6.04469,774 shs$245.17 million
05/22/2024$5.86$6.32
+7.85%		$6.41$5.75697,602 shs$253.18 million
05/21/2024$5.81$5.86
+0.86%		$5.94$5.72539,316 shs$234.75 million
05/20/2024$6.04$5.81
-3.81%		$6.14$5.80348,511 shs$232.75 million
05/17/2024$6.42$6.04
-5.92%		$6.58$6.04310,290 shs$241.96 million
05/16/2024$6.36$6.42
+0.94%		$6.42$6.29279,202 shs$257.19 million
05/15/2024$6.17$6.36
+3.08%		$6.41$6.17323,100 shs$254.78 million
05/14/2024$6.12$6.17
+0.82%		$6.27$6.12373,107 shs$247.17 million
05/13/2024$6.05$6.12
+1.16%		$6.24$6.03310,887 shs$245.17 million
05/10/2024$6.12$6.05
-1.14%		$6.25$5.93424,067 shs$242.33 million
05/09/2024$5.89$6.12
+3.90%		$6.12$5.85394,945 shs$245.14 million
05/08/2024$6.14$5.89
-4.07%		$6.11$5.84437,388 shs$235.92 million
05/07/2024$6.20$6.14
-0.97%		$6.26$6.12278,859 shs$245.97 million
05/06/2024$6.27$6.20
-1.12%		$6.40$6.16471,994 shs$248.37 million
05/03/2024$6.08$6.27
+3.12%		$6.27$6.07307,439 shs$251.18 million
05/02/2024$5.79$6.08
+5.01%		$6.29$6.06654,702 shs$243.57 million
05/01/2024$5.79$5.79$5.98$5.71357,073 shs$231.95 million
04/30/2024$5.82$5.79
-0.52%		$5.86$5.66261,710 shs$231.95 million
04/29/2024$5.81$5.82
+0.17%		$5.97$5.81288,312 shs$233.15 million
04/26/2024$5.78$5.81
+0.52%		$6.44$5.76313,347 shs$232.75 million
04/25/2024$5.87$5.78
-1.53%		$5.85$5.72373,060 shs$231.55 million
04/24/2024$6.03$5.87
-2.65%		$6.02$5.83586,457 shs$235.15 million
04/23/2024$6.26$6.03
-3.67%		$6.30$6.00379,009 shs$241.56 million
04/22/2024$6.26$6.26$6.37$6.19336,227 shs$250.78 million
04/19/2024$6.12$6.26
+2.29%		$6.27$6.06479,291 shs$250.78 million
04/18/2024$6.33$6.12
-3.32%		$6.38$6.11806,883 shs$245.17 million
04/17/2024$6.51$6.33
-2.76%		$6.52$6.30490,691 shs$253.58 million
04/16/2024$6.31$6.51
+3.17%		$6.56$6.23514,506 shs$260.79 million
04/15/2024$6.37$6.31
-0.94%		$6.41$6.26596,541 shs$252.78 million
04/12/2024$6.80$6.37
-6.32%		$6.90$6.32608,508 shs$255.18 million
04/11/2024$6.85$6.80
-0.73%		$7.03$6.79761,556 shs$270.98 million
04/10/2024$6.97$6.85
-1.72%		$7.06$6.77634,212 shs$272.97 million
04/09/2024$6.61$6.97
+5.45%		$7.17$6.841.30 million shs$277.79 million
04/08/2024$7.03$6.61
-5.97%		$7.19$6.601.22 million shs$263.41 million
04/05/2024$6.40$7.03
+9.84%		$7.52$6.792.15 million shs$280.15 million
04/04/2024$6.08$6.40
+5.26%		$7.20$6.351.38 million shs$255.04 million
04/03/2024$6.19$6.08
-1.78%		$6.37$6.07858,282 shs$242.29 million
WARNING about the death of the U.S. dollar… (Ad)

Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)

Get Colonial Metals' new Precious Metals Investment Guide.
04/02/2024$5.83$6.19
+6.17%		$6.30$5.97914,155 shs$246.67 million
04/01/2024$5.87$5.83
-0.68%		$6.05$5.76460,153 shs$232.33 million
03/29/2024$5.87$5.87$5.90$5.73428,809 shs$233.95 million
03/28/2024$5.70$5.87
+2.98%		$5.90$5.73428,809 shs$233.92 million
03/27/2024$5.40$5.70
+5.56%		$5.71$5.45505,396 shs$227.15 million
03/26/2024$5.27$5.40
+2.47%		$5.48$5.30381,691 shs$215.19 million
03/25/2024$5.36$5.27
-1.68%		$5.49$5.26334,226 shs$210.01 million
03/22/2024$5.52$5.36
-2.90%		$5.55$5.35269,051 shs$213.60 million
03/21/2024$5.59$5.52
-1.25%		$5.72$5.51336,996 shs$219.97 million
03/20/2024$5.55$5.59
+0.72%		$5.66$5.50289,971 shs$222.76 million
03/19/2024$5.39$5.55
+2.97%		$5.61$5.31276,489 shs$221.17 million
03/18/2024$5.37$5.39
+0.37%		$5.54$5.27450,803 shs$214.79 million
03/15/2024$5.41$5.37
-0.74%		$5.47$5.36684,511 shs$213.99 million
03/14/2024$5.56$5.41
-2.70%		$5.63$5.37419,012 shs$215.59 million
03/13/2024$5.49$5.56
+1.28%		$5.62$5.45300,370 shs$221.57 million
03/12/2024$5.47$5.49
+0.37%		$5.53$5.35385,671 shs$218.78 million
03/11/2024$5.67$5.47
-3.53%		$5.69$5.43340,883 shs$217.98 million
03/08/2024$5.75$5.67
-1.39%		$5.88$5.66333,159 shs$225.95 million
03/07/2024$5.57$5.75
+3.23%		$5.80$5.59332,692 shs$229.14 million
03/06/2024$5.62$5.57
-0.89%		$5.90$5.51489,437 shs$221.96 million
03/05/2024$5.54$5.62
+1.44%		$5.75$5.55361,508 shs$220.80 million
03/04/2024$5.50$5.54
+0.73%		$5.69$5.38771,978 shs$220.77 million
03/01/2024$5.49$5.50
+0.18%		$5.56$5.26660,475 shs$219.18 million
02/29/2024$5.73$5.49
-4.19%		$5.86$5.49548,487 shs$218.78 million
02/28/2024$5.99$5.73
-4.34%		$5.97$5.73274,812 shs$228.34 million

Related Companies:
This page (NASDAQ:ANGO) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Next President (Not Trump. Not Biden.)
The Freeport Society