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
Markets:
Overview
News
Currencies
International
Treasuries

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

10.26 +0.13 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 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 (%)
Aug 29, 2025 10.13 10.30 10.03 10.26 470,885 +0.13(+1.28%)
Aug 28, 2025 10.00 10.14 9.905 10.13 242,000 +0.12(+1.20%)
Aug 27, 2025 9.720 10.04 9.695 10.01 268,774 +0.22(+2.25%)
Aug 26, 2025 9.710 9.900 9.710 9.790 288,055 +0.11(+1.14%)
Aug 25, 2025 9.450 9.750 9.418 9.680 366,253 +0.23(+2.43%)
Aug 22, 2025 9.110 9.570 9.060 9.450 483,202 +0.38(+4.19%)
Aug 21, 2025 9.040 9.190 8.940 9.070 282,802 -0.06(-0.66%)
Aug 20, 2025 8.840 9.200 8.740 9.130 425,101 +0.30(+3.40%)
Aug 19, 2025 8.780 8.890 8.650 8.830 276,217 +0.05(+0.57%)
Aug 18, 2025 8.750 9.040 8.750 8.780 315,743 +0.01(+0.11%)
Aug 15, 2025 8.790 8.850 8.690 8.770 268,966 +0.04(+0.46%)
Aug 14, 2025 9.000 9.085 8.680 8.730 428,015 -0.33(-3.64%)
Aug 13, 2025 8.910 9.180 8.840 9.060 329,131 +0.22(+2.49%)
Aug 12, 2025 8.480 8.850 8.450 8.840 403,603 +0.39(+4.62%)
Aug 11, 2025 8.500 8.570 8.375 8.450 365,971 -0.06(-0.71%)
Aug 08, 2025 8.520 8.680 8.360 8.510 719,168 -0.02(-0.23%)
Aug 07, 2025 8.530 8.730 8.460 8.530 341,564 +0.13(+1.55%)
Aug 06, 2025 8.680 8.800 8.385 8.400 310,522 -0.27(-3.11%)
Aug 05, 2025 8.680 8.820 8.600 8.670 284,110 +0.00(+0.00%)
Aug 04, 2025 8.600 8.716 8.480 8.670 338,484 +0.11(+1.29%)
Aug 01, 2025 8.790 9.050 8.520 8.560 371,232 -0.30(-3.39%)
Jul 31, 2025 8.830 8.910 8.727 8.860 440,214 -0.10(-1.12%)
Jul 30, 2025 9.140 9.295 8.930 8.960 542,784 -0.16(-1.75%)
Jul 29, 2025 9.150 9.320 8.910 9.120 528,448 +0.00(+0.00%)
Jul 28, 2025 9.200 9.250 9.060 9.120 299,028 -0.10(-1.08%)
Jul 25, 2025 9.100 9.290 9.030 9.220 410,997 +0.11(+1.21%)
Jul 24, 2025 9.160 9.350 9.070 9.110 546,662 -0.10(-1.09%)
Jul 23, 2025 9.150 9.370 9.110 9.210 1,019,187 +0.08(+0.88%)
Jul 22, 2025 8.950 9.240 8.950 9.130 698,032 +0.14(+1.56%)
Jul 21, 2025 8.690 9.100 8.635 8.990 879,794 +0.30(+3.45%)
Jul 18, 2025 8.910 8.910 8.460 8.690 719,957 -0.05(-0.57%)
Jul 17, 2025 8.600 8.880 8.380 8.740 1,458,190 +0.14(+1.63%)
Jul 16, 2025 9.010 9.025 8.410 8.600 2,249,330 -0.05(-0.58%)
Jul 15, 2025 10.50 10.80 8.625 8.650 3,040,490 -0.98(-10.18%)
Jul 14, 2025 9.280 9.900 9.210 9.630 1,316,567 +0.31(+3.33%)
Jul 11, 2025 9.390 9.430 9.125 9.320 389,037 -0.16(-1.69%)
Jul 10, 2025 9.640 9.840 9.310 9.480 668,308 -0.16(-1.66%)
Jul 09, 2025 9.220 9.690 9.145 9.640 489,202 +0.46(+5.01%)
Jul 08, 2025 9.220 9.510 9.125 9.180 369,790 -0.01(-0.11%)
Jul 07, 2025 9.580 9.780 9.120 9.190 489,580 -0.39(-4.07%)
Jul 03, 2025 9.380 9.690 9.370 9.580 273,561 +0.19(+2.02%)
Jul 02, 2025 9.540 9.670 9.330 9.390 557,681 -0.13(-1.37%)
Jul 01, 2025 9.860 9.945 9.470 9.520 537,480 -0.40(-4.03%)
Jun 30, 2025 9.820 9.975 9.777 9.920 334,508 +0.14(+1.43%)
Jun 27, 2025 10.03 10.03 9.680 9.780 1,159,994 -0.09(-0.91%)
Jun 26, 2025 10.23 10.24 9.820 9.870 361,970 -0.34(-3.33%)
Jun 25, 2025 10.13 10.22 10.00 10.21 365,713 +0.10(+0.99%)
Jun 24, 2025 10.03 10.16 9.750 10.11 558,213 +0.12(+1.20%)
Jun 23, 2025 10.02 10.19 9.780 9.990 503,477 -0.03(-0.30%)
Jun 20, 2025 10.37 10.53 9.980 10.02 777,657 -0.21(-2.05%)
Jun 18, 2025 10.16 10.34 9.980 10.23 342,029 +0.07(+0.69%)
Jun 17, 2025 10.72 10.76 9.690 10.16 1,117,414 -0.65(-6.01%)
Jun 16, 2025 10.68 10.82 10.60 10.81 620,656 +0.15(+1.41%)
Jun 13, 2025 10.70 10.95 10.48 10.66 674,055 -0.23(-2.11%)
Jun 12, 2025 10.81 10.92 10.60 10.89 1,051,266 -0.01(-0.09%)
Jun 11, 2025 11.18 11.29 10.81 10.90 447,305 -0.24(-2.15%)
Jun 10, 2025 11.19 11.23 11.01 11.14 480,888 +0.02(+0.18%)
Jun 09, 2025 11.06 11.23 10.85 11.12 640,778 +0.06(+0.54%)
Jun 06, 2025 11.04 12.11 10.93 11.06 767,596 +0.10(+0.91%)
Jun 05, 2025 10.91 11.25 10.79 10.96 620,383 +0.00(+0.00%)
Jun 04, 2025 10.98 11.04 10.64 10.96 488,720 +0.01(+0.09%)
Jun 03, 2025 10.24 11.12 10.15 10.95 1,984,756 +1.25(+12.89%)
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.
 
 
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.