Free Trial

AngioDynamics (ANGO) Stock Chart & Stock Price History

→ On June 10, Nvidia makes its next big move (From Weiss Ratings) (Ad)
Free ANGO Stock Alerts
$6.31
+0.04 (+0.64%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

AngioDynamics Stock Price Performance

5 Day
Performance
+2.27%
1 Month
Performance
+8.98%
3 Month
Performance
+14.73%
6 Month
Performance
-8.02%
Year-To-Date
Performance
-19.52%
1 Year
Performance
-34.54%
Receive ANGO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AngioDynamics and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

ANGO Stock Chart for Saturday, June, 1, 2024

ANGO Chart by TradingView

AngioDynamics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$6.27$6.31
+0.64%		$6.43$6.26316,397 shs$252.78 million
05/30/2024$6.13$6.27
+2.28%		$6.28$6.07355,123 shs$251.18 million
05/29/2024$6.24$6.13
-1.76%		$6.30$6.11273,504 shs$245.57 million
05/28/2024$6.17$6.24
+1.13%		$6.27$6.03329,253 shs$249.97 million
05/27/2024$6.17$6.17$6.27$6.06214,100 shs$247.17 million
05/24/2024$6.12$6.17
+0.82%		$6.19$6.06214,155 shs$247.17 million
05/23/2024$6.32$6.12
-3.16%		$6.37$6.04469,774 shs$245.17 million
05/22/2024$5.86$6.32
+7.85%		$6.41$5.75697,602 shs$253.18 million
05/21/2024$5.81$5.86
+0.86%		$5.94$5.72539,316 shs$234.75 million
05/20/2024$6.04$5.81
-3.81%		$6.14$5.80348,511 shs$232.75 million
05/17/2024$6.42$6.04
-5.92%		$6.58$6.04310,290 shs$241.96 million
05/16/2024$6.36$6.42
+0.94%		$6.42$6.29279,202 shs$257.19 million
05/15/2024$6.17$6.36
+3.08%		$6.41$6.17323,100 shs$254.78 million
05/14/2024$6.12$6.17
+0.82%		$6.27$6.12373,107 shs$247.17 million
05/13/2024$6.05$6.12
+1.16%		$6.24$6.03310,887 shs$245.17 million
05/10/2024$6.12$6.05
-1.14%		$6.25$5.93424,067 shs$242.33 million
05/09/2024$5.89$6.12
+3.90%		$6.12$5.85394,945 shs$245.14 million
05/08/2024$6.14$5.89
-4.07%		$6.11$5.84437,388 shs$235.92 million
05/07/2024$6.20$6.14
-0.97%		$6.26$6.12278,859 shs$245.97 million
05/06/2024$6.27$6.20
-1.12%		$6.40$6.16471,994 shs$248.37 million
05/03/2024$6.08$6.27
+3.12%		$6.27$6.07307,439 shs$251.18 million
05/02/2024$5.79$6.08
+5.01%		$6.29$6.06654,702 shs$243.57 million
05/01/2024$5.79$5.79$5.98$5.71357,073 shs$231.95 million
04/30/2024$5.82$5.79
-0.52%		$5.86$5.66261,710 shs$231.95 million
04/29/2024$5.81$5.82
+0.17%		$5.97$5.81288,312 shs$233.15 million
04/26/2024$5.78$5.81
+0.52%		$6.44$5.76313,347 shs$232.75 million
04/25/2024$5.87$5.78
-1.53%		$5.85$5.72373,060 shs$231.55 million
04/24/2024$6.03$5.87
-2.65%		$6.02$5.83586,457 shs$235.15 million
04/23/2024$6.26$6.03
-3.67%		$6.30$6.00379,009 shs$241.56 million
04/22/2024$6.26$6.26$6.37$6.19336,227 shs$250.78 million
04/19/2024$6.12$6.26
+2.29%		$6.27$6.06479,291 shs$250.78 million
04/18/2024$6.33$6.12
-3.32%		$6.38$6.11806,883 shs$245.17 million
04/17/2024$6.51$6.33
-2.76%		$6.52$6.30490,691 shs$253.58 million
04/16/2024$6.31$6.51
+3.17%		$6.56$6.23514,506 shs$260.79 million
04/15/2024$6.37$6.31
-0.94%		$6.41$6.26596,541 shs$252.78 million
04/12/2024$6.80$6.37
-6.32%		$6.90$6.32608,508 shs$255.18 million
04/11/2024$6.85$6.80
-0.73%		$7.03$6.79761,556 shs$270.98 million
04/10/2024$6.97$6.85
-1.72%		$7.06$6.77634,212 shs$272.97 million
04/09/2024$6.61$6.97
+5.45%		$7.17$6.841.30 million shs$277.79 million
04/08/2024$7.03$6.61
-5.97%		$7.19$6.601.22 million shs$263.41 million
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
04/05/2024$6.40$7.03
+9.84%		$7.52$6.792.15 million shs$280.15 million
04/04/2024$6.08$6.40
+5.26%		$7.20$6.351.38 million shs$255.04 million
04/03/2024$6.19$6.08
-1.78%		$6.37$6.07858,282 shs$242.29 million
04/02/2024$5.83$6.19
+6.17%		$6.30$5.97914,155 shs$246.67 million
04/01/2024$5.87$5.83
-0.68%		$6.05$5.76460,153 shs$232.33 million
03/29/2024$5.87$5.87$5.90$5.73428,809 shs$233.95 million
03/28/2024$5.70$5.87
+2.98%		$5.90$5.73428,809 shs$233.92 million
03/27/2024$5.40$5.70
+5.56%		$5.71$5.45505,396 shs$227.15 million
03/26/2024$5.27$5.40
+2.47%		$5.48$5.30381,691 shs$215.19 million
03/25/2024$5.36$5.27
-1.68%		$5.49$5.26334,226 shs$210.01 million
03/22/2024$5.52$5.36
-2.90%		$5.55$5.35269,051 shs$213.60 million
03/21/2024$5.59$5.52
-1.25%		$5.72$5.51336,996 shs$219.97 million
03/20/2024$5.55$5.59
+0.72%		$5.66$5.50289,971 shs$222.76 million
03/19/2024$5.39$5.55
+2.97%		$5.61$5.31276,489 shs$221.17 million
03/18/2024$5.37$5.39
+0.37%		$5.54$5.27450,803 shs$214.79 million
03/15/2024$5.41$5.37
-0.74%		$5.47$5.36684,511 shs$213.99 million
03/14/2024$5.56$5.41
-2.70%		$5.63$5.37419,012 shs$215.59 million
03/13/2024$5.49$5.56
+1.28%		$5.62$5.45300,370 shs$221.57 million
03/12/2024$5.47$5.49
+0.37%		$5.53$5.35385,671 shs$218.78 million
03/11/2024$5.67$5.47
-3.53%		$5.69$5.43340,883 shs$217.98 million
03/08/2024$5.75$5.67
-1.39%		$5.88$5.66333,159 shs$225.95 million
03/07/2024$5.57$5.75
+3.23%		$5.80$5.59332,692 shs$229.14 million
03/06/2024$5.62$5.57
-0.89%		$5.90$5.51489,437 shs$221.96 million
03/05/2024$5.54$5.62
+1.44%		$5.75$5.55361,508 shs$220.80 million
03/04/2024$5.50$5.54
+0.73%		$5.69$5.38771,978 shs$220.77 million
03/01/2024$5.49$5.50
+0.18%		$5.56$5.26660,475 shs$219.18 million
02/29/2024$5.73$5.49
-4.19%		$5.86$5.49548,487 shs$218.78 million

Related Companies:
This page (NASDAQ:ANGO) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings