AngioDynamics Inc. (ANGO)
NASDAQ: ANGO
· Real-Time Price · USD
10.73
0.00 (0.00%)
At close: Sep 04, 2025, 3:59 PM
ANGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 10.62 | 10.80 | 10.56 | 10.73 | 10.73 | 1.04% | 397,654 |
| Sep 3, 2025 | 10.42 | 10.63 | 10.23 | 10.62 | 10.62 | 1.53% | 563,812 |
| Sep 2, 2025 | 10.13 | 10.55 | 10.13 | 10.46 | 10.46 | 1.95% | 444,500 |
| Aug 29, 2025 | 10.13 | 10.30 | 10.03 | 10.26 | 10.26 | 1.28% | 470,900 |
| Aug 28, 2025 | 10.00 | 10.14 | 9.90 | 10.13 | 10.13 | 1.20% | 242,002 |
| Aug 27, 2025 | 9.72 | 10.04 | 9.70 | 10.01 | 10.01 | 2.25% | 268,800 |
| Aug 26, 2025 | 9.71 | 9.90 | 9.71 | 9.79 | 9.79 | 1.14% | 288,100 |
| Aug 25, 2025 | 9.45 | 9.75 | 9.42 | 9.68 | 9.68 | 2.43% | 366,300 |
| Aug 22, 2025 | 9.11 | 9.57 | 9.06 | 9.45 | 9.45 | 4.19% | 483,202 |
| Aug 21, 2025 | 9.04 | 9.19 | 8.94 | 9.07 | 9.07 | -0.66% | 282,802 |
| Aug 20, 2025 | 8.84 | 9.20 | 8.74 | 9.13 | 9.13 | 3.40% | 425,101 |
| Aug 19, 2025 | 8.78 | 8.89 | 8.65 | 8.83 | 8.83 | 0.57% | 276,217 |
| Aug 18, 2025 | 8.75 | 9.04 | 8.75 | 8.78 | 8.78 | 0.11% | 315,743 |
| Aug 15, 2025 | 8.79 | 8.85 | 8.69 | 8.77 | 8.77 | 0.46% | 269,000 |
| Aug 14, 2025 | 9.00 | 9.09 | 8.68 | 8.73 | 8.73 | -3.64% | 428,015 |
| Aug 13, 2025 | 8.91 | 9.18 | 8.84 | 9.06 | 9.06 | 2.49% | 329,131 |
| Aug 12, 2025 | 8.48 | 8.85 | 8.45 | 8.84 | 8.84 | 4.62% | 403,603 |
| Aug 11, 2025 | 8.50 | 8.57 | 8.38 | 8.45 | 8.45 | -0.71% | 366,101 |
| Aug 8, 2025 | 8.52 | 8.68 | 8.36 | 8.51 | 8.51 | -0.23% | 719,200 |
| Aug 7, 2025 | 8.53 | 8.73 | 8.46 | 8.53 | 8.53 | 1.55% | 341,600 |