Below is the stock price history for Angiodynamics ANGO. Data is recorded each day for the historical open, high, low, close and volume. The Angiodynamics 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.
Angiodynamics Historical Stock Price
Date | Open | High | Low | Close | Volume |
2021-04-16 | 24.18 | 24.30 | 23.84 | 24.22 | 4,687 |
2021-04-15 | 23.90 | 24.34 | 23.89 | 24.175 | 6,848 |
2021-04-14 | 24.20 | 24.26 | 23.89 | 23.89 | 9,002 |
2021-04-13 | 23.33 | 24.15 | 23.33 | 24.03 | 6,472 |
2021-04-12 | 23.28 | 23.74 | 23.28 | 23.34 | 8,239 |
2021-04-09 | 24.23 | 24.33 | 23.75 | 23.85 | 9,700 |
2021-04-08 | 23.83 | 24.15 | 23.78 | 24.12 | 14,745 |
2021-04-07 | 23.67 | 23.98 | 23.48 | 23.63 | 15,244 |
2021-04-06 | 24.12 | 24.12 | 23.64 | 24.04 | 31,996 |
2021-04-05 | 23.33 | 23.54 | 22.915 | 23.54 | 10,909 |
2021-04-02 | 23.155 | 23.155 | 23.155 | 23.155 | 14,417 |
2021-04-01 | 23.03 | 23.61 | 23.02 | 23.17 | 13,275 |
2021-03-31 | 23.55 | 23.62 | 22.91 | 23.40 | 31,732 |
2021-03-30 | 22.25 | 22.74 | 22.03 | 22.14 | 34,727 |
2021-03-29 | 21.21 | 21.23 | 20.72 | 20.98 | 12,133 |
2021-03-26 | 21.10 | 21.21 | 20.58 | 21.09 | 10,440 |
2021-03-25 | 20.095 | 21.27 | 19.90 | 21.15 | 28,801 |
2021-03-24 | 21.10 | 21.45 | 20.79 | 20.79 | 24,397 |
2021-03-23 | 21.60 | 21.91 | 20.96 | 21.08 | 19,588 |
2021-03-22 | 21.18 | 21.89 | 21.14 | 21.45 | 10,927 |
2021-03-19 | 21.24 | 21.51 | 21.15 | 21.42 | 11,454 |
2021-03-18 | 23.04 | 23.25 | 21.81 | 21.86 | 10,233 |
2021-03-17 | 22.90 | 23.35 | 22.75 | 23.20 | 27,980 |
2021-03-16 | 22.36 | 22.93 | 22.13 | 22.81 | 8,901 |
2021-03-15 | 22.84 | 22.84 | 22.34 | 22.67 | 8,256 |
2021-03-12 | 22.36 | 23.00 | 21.88 | 23.00 | 10,559 |
2021-03-11 | 22.17 | 22.65 | 22.17 | 22.65 | 10,648 |
2021-03-10 | 22.01 | 22.52 | 21.80 | 22.28 | 33,690 |
2021-03-09 | 21.70 | 22.12 | 21.46 | 21.81 | 21,520 |
2021-03-08 | 21.35 | 21.48 | 21.11 | 21.37 | 16,850 |
» More Angiodynamics Stock Price History
To see other companies like Angiodynamics (ANGO), view our stock market today for news, and other data.