Price Alert

Angion Biomedica Corp. (ANGN)

NASDAQ: ANGN · Real-Time Price · USD

1.00

0.00 (0.00%)

At close: Jun 01, 2023, 10:00 PM

ANGN Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Jun 1, 2023	1.06	1.06	0.89	1.00	10.00	2.04%	224,845
May 31, 2023	1.11	1.12	0.88	0.98	9.80	-1.01%	313,739
May 30, 2023	1.06	1.12	0.96	0.99	9.90	4.21%	679,911
May 26, 2023	0.99	0.99	0.87	0.95	9.50	11.76%	722,194
May 25, 2023	0.89	0.89	0.80	0.85	8.50	3.66%	197,202
May 24, 2023	0.89	0.89	0.77	0.82	8.20	-2.38%	150,361
May 23, 2023	0.85	0.95	0.84	0.84	8.39	9.09%	197,489
May 22, 2023	0.84	0.95	0.77	0.77	7.70	-2.53%	113,219
May 19, 2023	0.79	0.82	0.75	0.79	7.90	-1.25%	35,218
May 18, 2023	0.94	0.94	0.79	0.80	8.00	-2.44%	74,165
May 17, 2023	0.79	0.86	0.79	0.82	8.20	3.80%	34,159
May 16, 2023	0.80	0.82	0.78	0.79	7.90	0.00%	42,828
May 15, 2023	0.76	0.84	0.73	0.79	7.90	1.28%	55,260
May 12, 2023	0.90	0.95	0.77	0.78	7.76	-1.27%	70,026
May 11, 2023	0.88	0.88	0.79	0.79	7.90	-5.95%	82,916
May 10, 2023	0.82	0.85	0.79	0.84	8.40	3.70%	32,221
May 9, 2023	0.79	0.83	0.79	0.81	8.10	2.53%	68,978
May 8, 2023	0.80	0.91	0.78	0.79	7.90	3.95%	118,591
May 5, 2023	0.75	0.80	0.75	0.76	7.60	10.14%	62,088
May 4, 2023	0.74	0.83	0.69	0.69	6.93	1.47%	121,469