AngioDynamics Inc (ANGO) Historical Stock Data
8.89 ↑0.31 (3.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ANGO is up 0.27% a day on average. There have been 15 days where AngioDynamics Inc closed green and 15 days where ANGO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.52 | 8.89 | ↑$0.37 (4.34%) | 8.52 | 8.96 | 568.03K |
| 2024-12-19 | 9.18 | 8.58 | ↓$0.60 (-6.54%) | 8.45 | 9.18 | 445.36K |
| 2024-12-18 | 9.32 | 8.93 | ↓$0.39 (-4.18%) | 8.85 | 9.39 | 621.71K |
| 2024-12-17 | 9.28 | 9.26 | ↓$0.02 (-0.22%) | 9.04 | 9.58 | 643.66K |
| 2024-12-16 | 9.08 | 9.33 | ↑$0.25 (2.75%) | 9.06 | 9.50 | 669.82K |
| 2024-12-13 | 9.17 | 9.00 | ↓$0.17 (-1.85%) | 8.92 | 9.17 | 475.29K |
| 2024-12-12 | 9.06 | 9.18 | ↑$0.12 (1.32%) | 8.88 | 9.29 | 498.13K |
| 2024-12-11 | 8.89 | 9.11 | ↑$0.22 (2.47%) | 8.80 | 9.24 | 628.24K |
| 2024-12-10 | 8.69 | 8.89 | ↑$0.20 (2.30%) | 8.38 | 9.04 | 0.91M |
| 2024-12-09 | 7.44 | 8.63 | ↑$1.19 (15.99%) | 7.44 | 9.42 | 4.03M |
| 2024-12-06 | 7.12 | 7.00 | ↓$0.12 (-1.69%) | 6.92 | 7.15 | 152.49K |
| 2024-12-05 | 7.11 | 7.10 | ↓$0.01 (-0.14%) | 6.94 | 7.11 | 311.59K |
| 2024-12-04 | 7.12 | 7.14 | ↑$0.02 (0.28%) | 7.03 | 7.20 | 292.72K |
| 2024-12-03 | 7.13 | 7.10 | ↓$0.03 (-0.42%) | 6.97 | 7.13 | 270.07K |
| 2024-12-02 | 6.96 | 7.14 | ↑$0.18 (2.59%) | 6.91 | 7.19 | 293.24K |
| 2024-11-29 | 7.04 | 6.93 | ↓$0.11 (-1.56%) | 6.91 | 7.08 | 178.79K |
| 2024-11-27 | 7.05 | 7.02 | ↓$0.03 (-0.43%) | 6.98 | 7.12 | 210.55K |
| 2024-11-26 | 6.99 | 6.99 | ↑$0.00 (0.00%) | 6.88 | 7.03 | 250.91K |
| 2024-11-25 | 6.90 | 6.99 | ↑$0.09 (1.30%) | 6.83 | 7.05 | 480.93K |
| 2024-11-22 | 7.00 | 6.83 | ↓$0.17 (-2.43%) | 6.79 | 7.04 | 389.72K |
| 2024-11-21 | 6.81 | 6.95 | ↑$0.14 (2.06%) | 6.71 | 6.96 | 327.27K |
| 2024-11-20 | 6.74 | 6.74 | ↑$0.00 (0.00%) | 6.69 | 6.88 | 500.99K |
| 2024-11-19 | 6.88 | 6.72 | ↓$0.16 (-2.33%) | 6.63 | 6.98 | 405.16K |
| 2024-11-18 | 6.74 | 6.88 | ↑$0.14 (2.08%) | 6.70 | 6.92 | 335.28K |
| 2024-11-15 | 6.88 | 6.81 | ↓$0.07 (-1.02%) | 6.72 | 6.91 | 477.41K |
| 2024-11-14 | 6.99 | 6.85 | ↓$0.14 (-2.00%) | 6.82 | 7.10 | 520.53K |
| 2024-11-13 | 7.22 | 6.99 | ↓$0.23 (-3.19%) | 6.98 | 7.33 | 332.36K |
| 2024-11-12 | 7.43 | 7.14 | ↓$0.29 (-3.90%) | 7.12 | 7.51 | 418.78K |
| 2024-11-11 | 7.28 | 7.44 | ↑$0.16 (2.20%) | 7.18 | 7.49 | 435.78K |
| 2024-11-08 | 7.18 | 7.20 | ↑$0.02 (0.28%) | 7.04 | 7.30 | 335.33K |
Create an account or log in to view more rows.
$ANGO another bear trap
$ANGO Dip buyers are going to get wrecked
$ANGO BUY BUY BUY BUY
$ANGO lets see if it can hold the line
$ANGO bear trap?
$ANGO we going up from here
$ANGO come to papa
$ANGO Nope
$ANGO Pamp it higher...
$ANGO longer we hold
more pressure on the shorts