Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Angion Biomedica Corp (NQ: ANGN )

N/A UNCHANGED

Last Price Updated: 4:00 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	2.010	2.045	1.825	1.860	49,034	-0.20(-9.71%)
Feb 25, 2022	2.060	2.160	2.000	2.060	20,112	+0.00(+0.00%)
Feb 24, 2022	2.000	2.120	1.870	2.060	58,971	+0.05(+2.49%)
Feb 23, 2022	2.070	2.170	2.010	2.010	47,533	-0.05(-2.43%)
Feb 22, 2022	2.130	2.195	2.050	2.060	39,319	-0.10(-4.63%)
Feb 18, 2022				2.160	0	+0.04(+1.89%)
Feb 17, 2022	2.160	2.235	2.100	2.120	42,974	-0.04(-1.85%)
Feb 16, 2022	2.120	2.200	2.060	2.160	28,002	+0.04(+1.89%)
Feb 15, 2022	2.160	2.270	2.100	2.120	63,887	-0.02(-0.93%)
Feb 14, 2022	2.180	2.280	2.100	2.140	46,452	+0.01(+0.47%)
Feb 11, 2022	2.230	2.300	2.100	2.130	65,659	-0.09(-4.05%)
Feb 10, 2022	2.200	2.360	2.150	2.220	127,119	-0.08(-3.48%)
Feb 09, 2022	2.380	2.380	2.170	2.300	239,621	+0.00(+0.00%)
Feb 08, 2022	2.420	2.440	2.280	2.300	104,864	-0.11(-4.56%)
Feb 07, 2022	2.570	2.630	2.350	2.410	91,230	-0.15(-5.86%)
Feb 04, 2022	2.520	2.771	2.450	2.560	195,104	+0.01(+0.39%)
Feb 03, 2022	2.680		2.440	2.550	105,976	-0.21(-7.61%)
Feb 02, 2022	2.900	2.900	2.584	2.760	73,484	-0.12(-4.17%)
Feb 01, 2022	2.700	2.940	2.635	2.880	130,978	+0.18(+6.67%)
Jan 31, 2022	2.460			2.700	177,853	+0.22(+8.87%)
Jan 28, 2022	2.210	2.550	2.080	2.480	176,348	+0.31(+14.29%)
Jan 27, 2022	2.300	2.500	2.090	2.170	94,208	-0.08(-3.56%)
Jan 26, 2022	2.410	2.500	2.203	2.250	48,319	-0.21(-8.54%)
Jan 25, 2022	2.260	2.470	2.240	2.460	80,114	+0.12(+5.13%)
Jan 24, 2022	2.200	2.410	2.050	2.340	81,597	+0.15(+6.85%)
Jan 21, 2022	2.160	2.280	2.120	2.190	125,885	-0.02(-0.90%)
Jan 20, 2022	2.310	2.400	2.190	2.210	100,221	-0.05(-2.21%)
Jan 19, 2022	2.300	2.305	2.200	2.260	58,685	+0.02(+0.89%)
Jan 18, 2022	2.290	2.310	2.150	2.240	111,593	-0.08(-3.45%)
Jan 14, 2022				2.320	0	-0.13(-5.31%)
Jan 13, 2022	2.810	2.810	2.410	2.450	83,986	-0.30(-10.91%)
Jan 12, 2022	2.650	2.950	2.524	2.750	154,630	+0.13(+4.96%)
Jan 11, 2022	2.520	2.750	2.465	2.620	68,033	+0.11(+4.38%)
Jan 10, 2022	2.580	2.580	2.410	2.510	77,598	-0.08(-3.09%)
Jan 07, 2022	2.750	2.810	2.570	2.590	61,741	-0.16(-5.82%)
Jan 06, 2022	2.800	2.825	2.575	2.750	83,820	-0.05(-1.79%)
Jan 05, 2022	3.010	3.010	2.760	2.800	199,237	-0.16(-5.41%)
Jan 04, 2022	2.940	3.120	2.860	2.960	85,269	+0.04(+1.37%)
Jan 03, 2022	2.950	2.990	2.740	2.920	139,523	+0.02(+0.69%)
Dec 31, 2021	2.860	2.980	2.840	2.900	170,138	+0.03(+1.05%)
Dec 30, 2021	2.590	2.910	2.590	2.870	493,349	+0.47(+19.58%)
Dec 29, 2021	2.580	2.580	2.290	2.400	260,606	-0.19(-7.34%)
Dec 28, 2021	2.580	2.750	2.550	2.590	1,265,248	+0.01(+0.39%)
Dec 27, 2021	2.610	2.660	2.540	2.580	260,279	-0.07(-2.64%)
Dec 23, 2021	2.718	2.718	2.600	2.650	117,849	+0.00(+0.00%)
Dec 22, 2021	2.690	2.720	2.600	2.650	128,898	-0.05(-1.85%)
Dec 21, 2021	2.690	2.745	2.640	2.700	161,612	+0.08(+3.05%)
Dec 20, 2021	2.520	2.700	2.510	2.620	249,000	+0.07(+2.75%)
Dec 17, 2021	2.590	2.700	2.500	2.550	351,810	-0.02(-0.78%)
Dec 16, 2021	2.520	2.600	2.400	2.570	144,838	+0.08(+3.21%)
Dec 15, 2021	2.370	2.520	2.280	2.490	348,217	+0.14(+5.96%)
Dec 14, 2021	2.500	2.600	2.340	2.350	532,813	-0.17(-6.75%)
Dec 13, 2021	2.600	2.750	2.510	2.520	499,327	-0.09(-3.45%)
Dec 10, 2021	2.710	2.754	2.440	2.610	1,290,979	-0.88(-25.21%)
Dec 09, 2021	3.560	3.680	3.431	3.490	135,009	-0.10(-2.79%)
Dec 08, 2021	3.550	3.710	3.535	3.590	97,158	+0.06(+1.70%)
Dec 07, 2021	3.550	3.690	3.470	3.530	157,645	+0.11(+3.22%)
Dec 06, 2021	3.300	3.475	3.200	3.420	133,443	+0.08(+2.40%)
Dec 03, 2021	3.630	3.630	3.280	3.340	212,185	-0.26(-7.22%)
Dec 02, 2021	3.390	3.660	3.380	3.600	195,119	+0.21(+6.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Angion Biomedica Corp (NQ: ANGN )

Historical Prices