ANGEION Historical Stock Price

Below is the stock price history for Angeion ANGN. Data is recorded each day for the historical open, high, low, close and volume. The Angeion stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Angeion Historical Stock Price

DateOpenHighLowCloseVolume
2021-05-10 14.00 14.33 13.52 13.52 2,366
2021-05-07 14.31 14.40 14.29 14.29 110
2021-05-06 14.00 14.20 13.77 14.15 1,605
2021-05-05 14.20 14.20 13.72 13.85 1,311
2021-05-04 14.14 14.50 13.95 14.33 3,613
2021-05-03 14.02 14.60 14.02 14.60 1,406
2021-04-30 14.04 14.16 13.81 14.04 1,101
2021-04-29 14.70 14.70 14.08 14.08 368
2021-04-28 14.39 14.77 14.39 14.51 679
2021-04-27 14.29 14.77 14.16 14.63 337
2021-04-26 13.50 14.50 13.42 14.35 1,316
2021-04-23 14.15 14.15 13.26 13.52 2,277
2021-04-22 13.89 14.66 13.89 14.53 1,027
2021-04-21 13.49 13.93 13.14 13.51 1,801
2021-04-20 13.15 13.15 12.62 13.11 892
2021-04-19 13.65 14.20 13.47 13.56 3,472
2021-04-16 14.41 14.41 13.63 14.00 6,610
2021-04-15 15.25 15.25 14.78 14.80 1,176
2021-04-14 14.75 15.44 14.41 15.11 2,309
2021-04-13 14.35 14.44 14.18 14.24 431
2021-04-12 15.06 15.16 14.63 14.67 883
2021-04-09 15.98 15.98 15.25 15.40 1,675
2021-04-08 15.60 15.78 15.58 15.65 681
2021-04-07 16.75 16.75 15.82 16.06 3,932
2021-04-06 17.40 17.40 16.88 16.94 1,639
2021-04-05 17.52 17.65 17.30 17.50 5,268
2021-04-02 17.83 17.83 17.83 17.83 2,034
2021-04-01 18.51 18.51 17.52 17.57 1,564
2021-03-31 18.47 18.47 17.33 18.31 4,434
2021-03-30 17.81 18.02 17.70 17.88 432

» More Angeion Stock Price History

To see other companies like Angeion (ANGN), view our stock market today for news, and other data.