Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Angion Biomedica Corp (NQ: ANGN )

1.000 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 1, 2023 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 (%)
Jan 31, 2023 0.7001 0.7400 0.7000 0.7201 21,972 +0.02(+2.86%)
Jan 30, 2023 0.7100 0.7301 0.6800 0.7001 88,144 +0.00(+0.01%)
Jan 27, 2023 0.6890 0.7086 0.6400 0.7000 179,220 +0.00(+0.00%)
Jan 26, 2023 0.6400 0.7213 0.6400 0.7000 182,848 +0.06(+9.32%)
Jan 25, 2023 0.6800 0.6999 0.6400 0.6403 32,283 -0.04(-5.91%)
Jan 24, 2023 0.6900 0.6900 0.6512 0.6805 42,036 -0.00(-0.21%)
Jan 23, 2023 0.6300 0.6819 0.6300 0.6819 99,710 +0.05(+8.24%)
Jan 20, 2023 0.6690 0.6690 0.6200 0.6300 167,925 -0.03(-4.56%)
Jan 19, 2023 0.6722 0.6900 0.5900 0.6601 268,282 -0.03(-4.75%)
Jan 18, 2023 0.7020 0.7199 0.6500 0.6930 475,558 -0.01(-1.70%)
Jan 17, 2023 0.7832 0.8000 0.6880 0.7050 754,620 -0.32(-30.88%)
Jan 13, 2023 0.9600 1.020 0.9350 1.020 35,005 +0.08(+8.40%)
Jan 12, 2023 0.9200 0.9744 0.8918 0.9410 24,506 +0.02(+2.62%)
Jan 11, 2023 0.9605 0.9605 0.8900 0.9170 14,597 -0.03(-3.47%)
Jan 10, 2023 0.9550 0.9576 0.8600 0.9500 63,903 -0.01(-1.00%)
Jan 09, 2023 0.8800 0.9700 0.8800 0.9596 31,343 +0.06(+6.61%)
Jan 06, 2023 0.9000 0.9118 0.8746 0.9001 22,420 +0.01(+1.58%)
Jan 05, 2023 0.8800 0.9000 0.8400 0.8861 29,640 +0.00(+0.44%)
Jan 04, 2023 0.8720 0.8963 0.8500 0.8822 23,267 +0.01(+1.18%)
Jan 03, 2023 0.8117 0.8829 0.8117 0.8719 13,757 +0.06(+7.43%)
Dec 30, 2022 0.8000 0.8262 0.7400 0.8116 218,904 +0.01(+1.44%)
Dec 29, 2022 0.7900 0.8600 0.7800 0.8001 199,514 -0.04(-4.74%)
Dec 28, 2022 0.8500 0.8700 0.8099 0.8399 28,774 -0.01(-1.19%)
Dec 27, 2022 0.8400 0.8800 0.8400 0.8500 8,394 +0.01(+1.19%)
Dec 23, 2022 0.8328 0.8799 0.8318 0.8400 7,205 -0.03(-3.45%)
Dec 22, 2022 0.8500 0.8749 0.8500 0.8700 19,083 +0.06(+7.41%)
Dec 21, 2022 0.8360 0.8360 0.8000 0.8100 38,584 -0.03(-3.11%)
Dec 20, 2022 0.8192 0.8400 0.8100 0.8360 27,042 +0.02(+2.94%)
Dec 19, 2022 0.8900 0.8900 0.8100 0.8121 46,488 -0.04(-4.46%)
Dec 16, 2022 0.8063 0.8500 0.8063 0.8500 5,438 +0.01(+1.18%)
Dec 15, 2022 0.8104 0.8490 0.8010 0.8401 33,551 +0.03(+3.70%)
Dec 14, 2022 0.8500 0.8500 0.8000 0.8101 78,973 -0.05(-6.35%)
Dec 13, 2022 0.9100 0.9100 0.8282 0.8650 36,088 -0.04(-3.89%)
Dec 12, 2022 0.8320 0.9034 0.8127 0.9000 41,361 +0.07(+8.16%)
Dec 09, 2022 0.8268 0.8939 0.8225 0.8321 35,871 +0.00(+0.25%)
Dec 08, 2022 0.8800 0.8998 0.8145 0.8300 59,807 -0.03(-3.49%)
Dec 07, 2022 0.9000 0.9000 0.8400 0.8600 31,148 +0.01(+1.18%)
Dec 06, 2022 0.8400 0.8800 0.8400 0.8500 76,508 +0.01(+1.18%)
Dec 05, 2022 0.8600 0.9200 0.8400 0.8401 42,870 -0.08(-8.68%)
Dec 02, 2022 0.8600 0.9200 0.8600 0.9200 63,035 +0.10(+12.20%)
Dec 01, 2022 0.8522 0.8527 0.8100 0.8200 31,637 -0.03(-3.29%)
Nov 30, 2022 0.8899 0.8900 0.8300 0.8479 135,333 -0.01(-1.42%)
Nov 29, 2022 0.8800 0.8882 0.8500 0.8601 58,202 -0.02(-2.09%)
Nov 28, 2022 0.9100 0.9275 0.8500 0.8785 171,769 -0.02(-2.39%)
Nov 25, 2022 0.8500 0.9010 0.8500 0.9000 167,154 +0.05(+5.88%)
Nov 23, 2022 0.8830 0.8830 0.8500 0.8500 53,262 -0.00(-0.01%)
Nov 22, 2022 0.8500 0.8829 0.8500 0.8501 60,922 +0.00(+0.00%)
Nov 21, 2022 0.8630 0.8853 0.8500 0.8501 51,245 -0.01(-1.37%)
Nov 18, 2022 0.8500 0.8925 0.8500 0.8619 85,983 +0.00(+0.00%)
Nov 17, 2022 0.8610 0.9000 0.8366 0.8619 87,712 -0.01(-0.87%)
Nov 16, 2022 0.9000 0.9977 0.8610 0.8695 71,353 +0.02(+2.29%)
Nov 15, 2022 0.8900 0.9346 0.8497 0.8500 61,391 -0.05(-5.56%)
Nov 14, 2022 0.9685 0.9809 0.8500 0.9000 51,311 -0.07(-7.08%)
Nov 11, 2022 0.8500 0.9849 0.8500 0.9686 40,232 +0.05(+5.12%)
Nov 10, 2022 0.9213 0.9876 0.9213 0.9214 36,484 +0.11(+13.75%)
Nov 09, 2022 1.080 1.080 0.7800 0.8100 111,318 -0.06(-6.90%)
Nov 08, 2022 0.9200 0.9200 0.8700 0.8700 104,504 -0.04(-4.37%)
Nov 07, 2022 0.8950 0.9398 0.8865 0.9098 74,588 +0.01(+1.66%)
Nov 04, 2022 0.9200 1.010 0.8949 0.8949 88,272 -0.04(-3.81%)
Nov 03, 2022 0.9434 0.9600 0.9200 0.9303 39,925 -0.04(-4.04%)
Nov 02, 2022 0.9600 0.9954 0.9600 0.9695 65,324 -0.01(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.