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 (%)
Jun 01, 2023 1.000 0 +0.02(+2.04%)
May 31, 2023 1.110 1.120 0.8794 0.9800 313,739 -0.01(-1.01%)
May 30, 2023 1.060 1.120 0.9602 0.9900 679,911 +0.04(+4.23%)
May 26, 2023 0.9859 0.9859 0.8699 0.9498 722,194 +0.10(+11.75%)
May 25, 2023 0.8900 0.8900 0.8000 0.8499 197,202 +0.03(+3.65%)
May 24, 2023 0.8900 0.8900 0.7725 0.8200 150,361 -0.02(-2.23%)
May 23, 2023 0.8500 0.9495 0.8387 0.8387 197,489 +0.07(+8.92%)
May 22, 2023 0.8400 0.9499 0.7700 0.7700 113,219 -0.02(-2.53%)
May 19, 2023 0.7902 0.8211 0.7525 0.7900 35,218 -0.01(-1.25%)
May 18, 2023 0.9400 0.9400 0.7900 0.8000 74,165 -0.02(-2.44%)
May 17, 2023 0.7900 0.8599 0.7900 0.8200 34,159 +0.03(+3.80%)
May 16, 2023 0.8000 0.8250 0.7821 0.7900 42,828 +0.00(+0.00%)
May 15, 2023 0.7627 0.8400 0.7283 0.7900 55,260 +0.01(+1.80%)
May 12, 2023 0.9000 0.9500 0.7723 0.7760 70,026 -0.01(-1.77%)
May 11, 2023 0.8800 0.8800 0.7900 0.7900 82,540 -0.05(-5.95%)
May 10, 2023 0.8203 0.8500 0.7901 0.8400 32,221 +0.03(+3.70%)
May 09, 2023 0.7900 0.8301 0.7900 0.8100 68,978 +0.02(+2.53%)
May 08, 2023 0.8000 0.9073 0.7840 0.7900 118,591 +0.03(+3.93%)
May 05, 2023 0.7500 0.8000 0.7460 0.7601 62,088 +0.07(+9.68%)
May 04, 2023 0.7442 0.8329 0.6900 0.6930 121,469 +0.02(+2.24%)
May 03, 2023 0.6820 0.7500 0.6700 0.6778 8,698 +0.01(+0.94%)
May 02, 2023 0.6900 0.6937 0.6500 0.6715 26,081 +0.00(+0.22%)
May 01, 2023 0.8000 0.8000 0.6600 0.6700 14,710 -0.09(-11.82%)
Apr 28, 2023 0.7800 0.8000 0.7598 0.7598 15,274 +0.01(+1.01%)
Apr 27, 2023 0.7600 0.8000 0.6800 0.7522 222,753 +0.00(+0.29%)
Apr 26, 2023 0.7655 0.8276 0.7500 0.7500 29,482 +0.00(+0.00%)
Apr 25, 2023 0.7560 0.8500 0.7500 0.7500 28,391 -0.02(-2.02%)
Apr 24, 2023 0.7588 0.8100 0.7057 0.7655 5,172 -0.02(-2.15%)
Apr 21, 2023 0.7000 0.8800 0.6500 0.7823 126,055 +0.09(+12.69%)
Apr 20, 2023 0.8500 0.8500 0.6942 0.6942 105,904 -0.14(-16.97%)
Apr 19, 2023 0.8500 0.8700 0.8096 0.8361 63,389 +0.03(+3.22%)
Apr 18, 2023 0.7364 0.8662 0.7000 0.8100 399,982 +0.16(+25.19%)
Apr 17, 2023 0.5933 0.7200 0.5897 0.6470 172,524 +0.07(+11.55%)
Apr 14, 2023 0.5800 0.5898 0.5800 0.5800 21,304 +0.02(+3.57%)
Apr 13, 2023 0.4900 0.5700 0.4900 0.5600 59,535 +0.03(+5.66%)
Apr 12, 2023 0.5001 0.6213 0.5001 0.5300 79,146 +0.04(+8.16%)
Apr 11, 2023 0.5459 0.5668 0.4810 0.4900 71,260 -0.04(-7.20%)
Apr 10, 2023 0.5726 0.5726 0.5010 0.5280 6,006 -0.04(-7.79%)
Apr 06, 2023 0.5536 0.5900 0.4999 0.5726 30,536 -0.02(-2.95%)
Apr 05, 2023 0.5500 0.6099 0.5000 0.5900 55,709 +0.03(+6.27%)
Apr 04, 2023 0.5622 0.5622 0.4701 0.5552 2,603 +0.00(+0.05%)
Apr 03, 2023 0.5626 0.5949 0.5195 0.5549 67,916 -0.03(-4.33%)
Mar 31, 2023 0.5200 0.5800 0.5200 0.5800 121,752 +0.04(+7.43%)
Mar 30, 2023 0.4950 0.5800 0.4950 0.5399 106,787 +0.03(+6.11%)
Mar 29, 2023 0.5400 0.5400 0.4850 0.5088 14,473 +0.03(+6.00%)
Mar 28, 2023 0.5200 0.5200 0.4800 0.4800 2,470 -0.03(-6.69%)
Mar 27, 2023 0.5233 0.5400 0.4889 0.5144 8,643 -0.03(-4.74%)
Mar 24, 2023 0.5400 0.5400 0.5000 0.5400 4,536 -0.00(-0.57%)
Mar 23, 2023 0.5430 0.5800 0.5430 0.5431 14,924 +0.02(+4.44%)
Mar 22, 2023 0.5000 0.5200 0.5000 0.5200 3,287 +0.03(+6.12%)
Mar 21, 2023 0.4700 0.5100 0.4600 0.4900 15,595 -0.01(-1.90%)
Mar 20, 2023 0.5000 0.5204 0.4995 0.4995 25,466 -0.02(-3.94%)
Mar 17, 2023 0.5500 0.5547 0.5100 0.5200 66,621 -0.03(-6.27%)
Mar 16, 2023 0.5001 0.5900 0.5001 0.5548 20,944 +0.05(+10.01%)
Mar 15, 2023 0.5500 0.5800 0.5000 0.5043 25,617 -0.03(-5.47%)
Mar 14, 2023 0.6240 0.6250 0.5335 0.5335 36,311 -0.02(-3.00%)
Mar 13, 2023 0.5923 0.5923 0.5500 0.5500 26,236 +0.03(+4.76%)
Mar 10, 2023 0.6257 0.6257 0.5213 0.5250 19,646 -0.04(-6.72%)
Mar 09, 2023 0.6000 0.6396 0.5501 0.5628 33,624 -0.05(-7.74%)
Mar 08, 2023 0.6300 0.6500 0.6100 0.6100 11,019 -0.04(-5.92%)
Mar 07, 2023 0.6200 0.6698 0.6200 0.6484 5,137 +0.02(+2.95%)
Mar 06, 2023 0.6788 0.6788 0.6298 0.6298 15,325 -0.04(-5.38%)
Mar 03, 2023 0.6393 0.6656 0.6300 0.6656 16,741 +0.05(+8.97%)
Mar 02, 2023 0.6400 0.6400 0.6100 0.6108 15,851 +0.01(+1.48%)
Mar 01, 2023 0.6400 0.6400 0.6000 0.6019 27,485 -0.04(-5.95%)
Feb 28, 2023 0.6799 0.6799 0.6400 0.6400 16,210 -0.02(-3.03%)
Feb 27, 2023 0.6600 0.6800 0.6600 0.6600 1,628 -0.00(-0.02%)
Feb 24, 2023 0.6600 0.7000 0.6559 0.6601 73,818 +0.00(+0.02%)
Feb 23, 2023 0.6600 0.7100 0.6598 0.6600 45,026 +0.01(+1.54%)
Feb 22, 2023 0.6601 0.6996 0.6500 0.6500 14,573 +0.00(+0.00%)
Feb 21, 2023 0.6413 0.6998 0.6413 0.6500 32,745 +0.00(+0.70%)
Feb 17, 2023 0.6700 0.6700 0.6400 0.6455 101,481 -0.02(-3.66%)
Feb 16, 2023 0.6502 0.7209 0.6500 0.6700 65,866 -0.01(-1.03%)
Feb 15, 2023 0.7400 0.7400 0.6540 0.6770 79,685 -0.01(-1.88%)
Feb 14, 2023 0.6700 0.7100 0.6500 0.6900 39,769 +0.04(+6.15%)
Feb 13, 2023 0.6800 0.6900 0.6500 0.6500 57,825 -0.03(-4.61%)
Feb 10, 2023 0.7000 0.7150 0.6814 0.6814 23,376 -0.02(-2.66%)
Feb 09, 2023 0.7000 0.7200 0.7000 0.7000 32,963 -0.00(-0.01%)
Feb 08, 2023 0.7290 0.7299 0.6800 0.7001 23,247 +0.01(+0.92%)
Feb 07, 2023 0.6900 0.7100 0.6900 0.6937 6,669 +0.00(+0.00%)
Feb 06, 2023 0.6728 0.7400 0.6700 0.6937 18,719 +0.02(+3.11%)
Feb 03, 2023 0.6694 0.6988 0.6600 0.6728 13,520 +0.00(+0.00%)
Feb 02, 2023 0.7000 0.7100 0.6704 0.6728 120,654 -0.03(-3.89%)
Feb 01, 2023 0.7000 0.7400 0.6627 0.7000 38,225 -0.02(-2.79%)
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%)
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.