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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Angion Biomedica Corp (NQ: ANGN )

1.000 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 1, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 1.050 1.080 1.050 1.080 49,017 -0.01(-0.92%)
Jul 28, 2022 1.080 1.100 1.030 1.090 78,540 -0.01(-0.91%)
Jul 27, 2022 1.130 1.160 1.050 1.100 91,572 +0.02(+1.85%)
Jul 26, 2022 1.120 1.150 1.060 1.080 239,537 +0.09(+9.37%)
Jul 25, 2022 1.030 1.030 0.9821 0.9875 92,705 -0.05(-5.05%)
Jul 22, 2022 1.110 1.110 1.030 1.040 38,199 -0.03(-2.80%)
Jul 21, 2022 1.040 1.090 1.040 1.070 41,819 +0.03(+2.88%)
Jul 20, 2022 1.000 1.090 1.000 1.040 30,740 +0.02(+1.96%)
Jul 19, 2022 1.020 1.053 0.9900 1.020 127,613 -0.02(-1.92%)
Jul 18, 2022 1.060 1.078 1.030 1.040 128,646 -0.02(-1.89%)
Jul 15, 2022 1.080 1.105 1.050 1.060 69,629 -0.02(-1.85%)
Jul 14, 2022 1.090 1.130 1.060 1.080 58,460 +0.01(+0.93%)
Jul 13, 2022 1.070 1.130 1.060 1.070 61,559 -0.01(-0.93%)
Jul 12, 2022 1.070 1.150 1.070 1.080 51,755 +0.03(+2.86%)
Jul 11, 2022 1.150 1.200 1.050 1.050 102,735 -0.08(-7.08%)
Jul 08, 2022 1.100 1.160 1.100 1.130 43,436 +0.01(+0.89%)
Jul 07, 2022 1.130 1.150 1.080 1.120 141,171 -0.01(-0.88%)
Jul 06, 2022 1.120 1.170 1.090 1.130 78,457 +0.01(+0.89%)
Jul 05, 2022 1.060 1.170 1.050 1.120 168,915 +0.00(+0.00%)
Jul 01, 2022 1.060 1.130 1.060 1.120 387,488 -0.02(-1.75%)
Jun 30, 2022 1.150 1.180 1.030 1.140 955,268 -0.57(-33.33%)
Jun 29, 2022 1.790 1.790 1.680 1.710 134,539 -0.11(-6.04%)
Jun 28, 2022 1.870 1.900 1.750 1.820 28,659 -0.09(-4.71%)
Jun 27, 2022 1.950 2.020 1.830 1.910 88,556 -0.05(-2.55%)
Jun 24, 2022 2.020 2.040 1.920 1.960 2,023,341 -0.01(-0.51%)
Jun 23, 2022 1.900 2.000 1.810 1.970 433,415 -0.05(-2.48%)
Jun 22, 2022 1.450 2.020 1.440 2.020 560,774 +0.48(+31.17%)
Jun 21, 2022 1.430 1.640 1.415 1.540 180,895 +0.16(+11.59%)
Jun 17, 2022 1.300 1.400 1.275 1.380 111,996 +0.08(+6.15%)
Jun 16, 2022 1.490 1.735 1.255 1.300 313,584 -0.21(-13.91%)
Jun 15, 2022 1.600 1.600 1.505 1.510 87,344 -0.09(-5.63%)
Jun 14, 2022 1.790 1.870 1.540 1.600 87,671 -0.16(-9.09%)
Jun 13, 2022 1.730 1.990 1.685 1.760 224,249 +0.02(+1.15%)
Jun 10, 2022 1.710 1.770 1.620 1.740 64,185 +0.01(+0.58%)
Jun 09, 2022 1.650 1.750 1.650 1.730 32,327 +0.04(+2.37%)
Jun 08, 2022 1.830 1.850 1.582 1.690 101,009 -0.08(-4.52%)
Jun 07, 2022 1.450 1.800 1.400 1.770 105,179 +0.30(+20.41%)
Jun 06, 2022 1.590 1.600 1.420 1.470 135,478 -0.10(-6.37%)
Jun 03, 2022 1.600 1.630 1.560 1.570 40,689 -0.04(-2.48%)
Jun 02, 2022 1.610 1.650 1.530 1.610 57,336 -0.02(-1.23%)
Jun 01, 2022 1.820 1.900 1.501 1.630 140,173 -0.13(-7.39%)
May 31, 2022 1.520 1.890 1.450 1.760 134,662 +0.26(+17.33%)
May 27, 2022 1.320 1.560 1.310 1.500 199,965 +0.18(+13.64%)
May 26, 2022 1.260 1.330 1.260 1.320 69,154 +0.06(+4.76%)
May 25, 2022 1.220 1.300 1.220 1.260 65,574 +0.03(+2.44%)
May 24, 2022 1.250 1.270 1.220 1.230 92,670 -0.01(-0.81%)
May 23, 2022 1.330 1.370 1.220 1.240 72,347 -0.04(-3.13%)
May 20, 2022 1.250 1.370 1.180 1.280 208,057 +0.04(+3.23%)
May 19, 2022 1.180 1.255 1.090 1.240 130,273 +0.14(+12.73%)
May 18, 2022 1.220 1.250 1.075 1.100 114,399 -0.12(-9.84%)
May 17, 2022 1.250 1.310 1.180 1.220 199,562 -0.08(-6.15%)
May 16, 2022 1.320 1.371 1.260 1.300 90,944 +0.00(+0.00%)
May 13, 2022 1.360 1.380 1.300 1.300 77,689 -0.04(-3.35%)
May 12, 2022 1.340 1.390 1.300 1.345 57,309 +0.03(+2.67%)
May 11, 2022 1.490 1.520 1.290 1.310 147,260 -0.25(-16.03%)
May 10, 2022 1.440 1.570 1.410 1.560 104,599 +0.14(+9.86%)
May 09, 2022 1.530 1.557 1.360 1.420 155,852 -0.17(-10.69%)
May 06, 2022 1.530 1.610 1.530 1.590 120,898 +0.04(+2.58%)
May 05, 2022 1.670 1.790 1.480 1.550 314,158 -0.07(-4.32%)
May 04, 2022 1.420 1.670 1.290 1.620 163,391 +0.24(+17.39%)
May 03, 2022 1.370 1.410 1.330 1.380 119,747 +0.04(+2.99%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.