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

AngioDynamics, Inc. - Common Stock (NQ:ANGO)

9.700 -0.500 (-4.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 02, 2025	10.16	10.34	9.360	9.700	1,137,231	-0.50(-4.90%)
May 30, 2025	9.960	10.39	9.780	10.20	911,553	+0.20(+2.00%)
May 29, 2025	10.27	10.37	9.861	10.00	812,037	-0.26(-2.53%)
May 28, 2025	9.800	10.36	9.600	10.26	1,087,250	+0.55(+5.66%)
May 27, 2025	9.550	9.750	9.480	9.710	353,910	+0.26(+2.75%)
May 23, 2025	9.270	9.470	9.140	9.450	390,157	+0.04(+0.43%)
May 22, 2025	9.510	9.510	9.190	9.410	397,620	-0.16(-1.67%)
May 21, 2025	9.410	9.790	9.410	9.570	434,441	+0.06(+0.63%)
May 20, 2025	9.540	9.630	9.440	9.510	269,885	-0.08(-0.83%)
May 19, 2025	9.250	9.605	9.200	9.590	273,972	+0.19(+2.02%)
May 16, 2025	9.170	9.440	9.140	9.400	211,196	+0.23(+2.51%)
May 15, 2025	9.280	9.280	9.070	9.170	218,743	-0.12(-1.29%)
May 14, 2025	9.360	9.410	9.240	9.290	194,217	-0.11(-1.17%)
May 13, 2025	9.670	9.720	9.310	9.400	259,203	-0.17(-1.78%)
May 12, 2025	9.460	9.660	9.320	9.570	365,529	+0.46(+5.05%)
May 09, 2025	9.320	9.320	9.050	9.110	279,516	-0.17(-1.83%)
May 08, 2025	8.830	9.680	8.790	9.280	725,364	+0.51(+5.82%)
May 07, 2025	8.980	8.980	8.550	8.770	405,850	+0.14(+1.62%)
May 06, 2025	8.950	8.950	8.620	8.630	356,976	-0.39(-4.32%)
May 05, 2025	9.290	9.290	9.000	9.020	232,247	-0.27(-2.91%)
May 02, 2025	9.330	9.610	9.140	9.290	261,568	+0.10(+1.09%)
May 01, 2025	9.270	9.300	8.950	9.190	306,595	-0.10(-1.08%)
Apr 30, 2025	9.480	9.500	9.260	9.290	382,949	-0.29(-3.03%)
Apr 29, 2025	9.520	9.615	9.390	9.580	187,478	+0.06(+0.63%)
Apr 28, 2025	9.590	9.675	9.440	9.520	194,072	-0.08(-0.83%)
Apr 25, 2025	9.570	9.730	9.480	9.600	213,760	-0.04(-0.41%)
Apr 24, 2025	9.450	9.690	9.400	9.640	226,329	+0.29(+3.10%)
Apr 23, 2025	9.500	9.760	9.290	9.350	334,530	+0.05(+0.54%)
Apr 22, 2025	9.330	9.440	9.175	9.300	313,122	+0.05(+0.54%)
Apr 21, 2025	9.440	9.440	9.090	9.250	268,267	-0.27(-2.84%)
Apr 17, 2025	9.330	9.580	9.330	9.520	467,802	+0.06(+0.63%)
Apr 16, 2025	9.500	9.550	9.260	9.460	269,761	-0.11(-1.15%)
Apr 15, 2025	9.760	9.940	9.455	9.570	232,963	-0.22(-2.25%)
Apr 14, 2025	9.500	9.870	9.350	9.790	650,797	+0.50(+5.38%)
Apr 11, 2025	9.200	9.485	9.020	9.290	308,352	+0.05(+0.54%)
Apr 10, 2025	9.270	9.570	9.070	9.240	414,574	-0.31(-3.25%)
Apr 09, 2025	8.870	9.830	8.740	9.550	722,990	+0.55(+6.11%)
Apr 08, 2025	9.540	9.865	8.910	9.000	723,143	-0.31(-3.33%)
Apr 07, 2025	9.010	9.600	8.827	9.310	697,676	+0.20(+2.20%)
Apr 04, 2025	9.350	9.350	8.790	9.110	1,081,815	-0.71(-7.23%)
Apr 03, 2025	10.16	10.38	9.660	9.820	1,168,807	-1.04(-9.58%)
Apr 02, 2025	10.91	11.72	10.21	10.86	2,523,228	+1.20(+12.42%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

AngioDynamics, Inc. - Common Stock (NQ:ANGO)

Historical Prices