Free Trial

AngioDynamics (ANGO) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free ANGO Stock Alerts
$5.85
+0.07 (+1.21%)
(As of 11:35 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

AngioDynamics Stock Price Performance

5 Day
Performance
-6.55%
1 Month
Performance
+8.33%
3 Month
Performance
-2.82%
6 Month
Performance
-5.65%
Year-To-Date
Performance
-25.38%
1 Year
Performance
-29.43%
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 Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

ANGO Stock Chart for Friday, April, 26, 2024

ANGO Chart by TradingView

AngioDynamics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
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
02/27/2024$5.84$5.99
+2.57%		$6.00$5.82380,908 shs$238.70 million
02/26/2024$5.79$5.84
+0.86%		$5.90$5.72305,340 shs$232.72 million
02/23/2024$5.99$5.79
-3.34%		$5.97$5.79331,206 shs$230.73 million
02/22/2024$5.89$5.99
+1.70%		$6.12$5.77867,889 shs$238.70 million
02/21/2024$6.07$5.89
-2.97%		$6.13$5.80477,500 shs$234.72 million
02/20/2024$6.19$6.07
-1.94%		$6.20$6.04315,875 shs$246.70 million
02/19/2024$6.19$6.19$6.33$6.00409,900 shs$246.67 million
02/16/2024$6.17$6.19
+0.32%		$6.33$6.00409,983 shs$246.67 million
02/15/2024$6.09$6.17
+1.31%		$6.32$6.15417,552 shs$245.91 million
02/14/2024$5.98$6.09
+1.84%		$6.10$5.95394,205 shs$242.69 million
02/13/2024$6.22$5.98
-3.86%		$6.06$5.92567,702 shs$238.30 million
02/12/2024$6.09$6.22
+2.13%		$6.29$6.11313,354 shs$247.87 million
02/09/2024$6.15$6.09
-0.98%		$6.18$6.05225,744 shs$242.69 million
02/08/2024$6.08$6.15
+1.15%		$6.21$6.01285,008 shs$245.08 million
02/07/2024$5.94$6.08
+2.36%		$6.11$5.91214,062 shs$242.29 million
02/06/2024$5.86$5.94
+1.37%		$5.98$5.84292,752 shs$236.71 million
02/05/2024$5.93$5.86
-1.18%		$5.92$5.76390,325 shs$233.52 million
02/02/2024$6.01$5.93
-1.33%		$6.02$5.87309,532 shs$236.31 million
02/01/2024$5.90$6.01
+1.86%		$6.04$5.83279,030 shs$239.50 million
01/31/2024$5.97$5.90
-1.17%		$6.11$5.88571,920 shs$235.12 million
01/30/2024$6.17$5.97
-3.24%		$6.13$5.96302,400 shs$237.90 million
01/29/2024$6.02$6.17
+2.49%		$6.17$5.99362,413 shs$245.87 million
01/26/2024$6.08$6.02
-0.99%		$6.19$5.98390,927 shs$239.90 million
01/25/2024$6.00$6.08
+1.33%		$6.12$5.93404,644 shs$242.29 million

Related Companies:
This page (NASDAQ:ANGO) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The AI stock to buy right now
StockEarnings
The only accurate crypto trading system I know …
Weiss Ratings
Biden out June 13; Kamala won’t replace him?
Paradigm Press