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 (%)
Nov 30, 2021 3.620 3.920 3.510 3.600 189,451 +0.00(+0.00%)
Nov 29, 2021 3.850 3.860 3.580 3.600 107,413 -0.15(-4.00%)
Nov 26, 2021 3.830 4.000 3.640 3.750 117,651 -0.23(-5.78%)
Nov 24, 2021 4.040 4.050 3.900 3.980 112,951 -0.01(-0.25%)
Nov 23, 2021 4.050 4.101 3.890 3.990 128,628 -0.06(-1.48%)
Nov 22, 2021 4.130 4.130 4.010 4.050 120,005 -0.05(-1.22%)
Nov 19, 2021 4.090 4.170 4.000 4.100 102,096 -0.04(-0.97%)
Nov 18, 2021 4.180 4.160 4.080 4.140 150,780 -0.10(-2.36%)
Nov 17, 2021 4.200 4.290 4.000 4.240 255,129 +0.01(+0.24%)
Nov 16, 2021 4.220 4.380 4.210 4.230 253,018 +0.02(+0.48%)
Nov 15, 2021 4.450 4.520 4.000 4.210 606,501 -0.23(-5.18%)
Nov 12, 2021 4.500 4.570 4.320 4.440 96,536 -0.02(-0.45%)
Nov 11, 2021 4.370 4.620 4.370 4.460 92,058 +0.17(+3.96%)
Nov 10, 2021 4.780 4.270 4.290 475,254 -0.47(-9.87%)
Nov 09, 2021 4.900 5.130 4.710 4.760 134,833 -0.11(-2.26%)
Nov 08, 2021 4.810 5.100 4.450 4.870 599,142 +0.09(+1.88%)
Nov 05, 2021 4.670 4.867 4.550 4.780 208,725 +0.13(+2.80%)
Nov 04, 2021 4.630 4.680 4.000 4.650 973,707 +0.10(+2.20%)
Nov 03, 2021 4.550 4.700 4.380 4.550 227,796 -0.01(-0.22%)
Nov 02, 2021 4.710 4.740 4.360 4.560 338,659 -0.21(-4.40%)
Nov 01, 2021 4.170 4.790 4.350 4.770 522,396 +0.60(+14.39%)
Oct 29, 2021 4.110 4.260 4.050 4.170 230,383 +0.06(+1.46%)
Oct 28, 2021 3.880 4.180 3.710 4.110 790,083 +0.25(+6.48%)
Oct 27, 2021 3.900 4.203 3.840 3.860 2,979,319 -4.83(-55.58%)
Oct 26, 2021 9.050 8.690 8.690 633,078 -0.36(-3.98%)
Oct 25, 2021 8.650 9.340 8.500 9.050 142,056 +0.48(+5.60%)
Oct 22, 2021 8.680 8.700 8.300 8.570 72,207 -0.12(-1.38%)
Oct 21, 2021 8.490 9.100 8.410 8.690 81,669 +0.20(+2.36%)
Oct 20, 2021 8.710 8.720 8.415 8.490 79,620 -0.19(-2.19%)
Oct 19, 2021 8.640 8.910 8.470 8.680 104,389 +0.08(+0.93%)
Oct 18, 2021 8.710 8.740 8.530 8.600 55,383 -0.09(-1.04%)
Oct 15, 2021 8.830 8.890 8.580 8.690 111,609 +0.02(+0.23%)
Oct 14, 2021 8.720 8.820 8.540 8.670 138,167 +0.02(+0.23%)
Oct 13, 2021 8.910 9.000 8.490 8.650 123,885 -0.20(-2.26%)
Oct 12, 2021 8.860 9.070 8.600 8.850 82,662 -0.01(-0.11%)
Oct 11, 2021 8.610 9.000 8.600 8.860 43,395 +0.28(+3.26%)
Oct 08, 2021 8.480 8.940 8.260 8.580 87,973 +0.09(+1.06%)
Oct 07, 2021 8.550 9.150 8.260 8.490 153,706 +0.03(+0.35%)
Oct 06, 2021 8.790 9.250 8.260 8.460 118,920 -0.43(-4.84%)
Oct 05, 2021 9.420 9.420 8.617 8.890 238,572 -0.35(-3.79%)
Oct 04, 2021 9.910 9.910 9.210 9.240 177,633 -0.71(-7.14%)
Oct 01, 2021 9.940 10.11 9.410 9.950 100,174 +0.15(+1.53%)
Sep 30, 2021 9.670 10.24 9.590 9.800 105,146 +0.23(+2.40%)
Sep 29, 2021 10.12 10.32 9.370 9.570 172,244 -0.54(-5.34%)
Sep 28, 2021 10.31 10.57 10.04 10.11 95,995 -0.29(-2.79%)
Sep 27, 2021 10.08 10.48 9.910 10.40 167,097 +0.32(+3.17%)
Sep 24, 2021 10.33 10.36 10.04 10.08 29,749 -0.27(-2.61%)
Sep 23, 2021 10.29 10.47 10.06 10.35 81,459 +0.10(+0.98%)
Sep 22, 2021 10.01 10.75 9.980 10.25 96,710 +0.27(+2.71%)
Sep 21, 2021 9.950 10.05 9.250 9.980 354,200 +0.11(+1.11%)
Sep 20, 2021 10.02 10.43 9.539 9.870 351,492 -0.65(-6.18%)
Sep 17, 2021 11.00 11.36 10.07 10.52 1,785,891 -0.47(-4.28%)
Sep 16, 2021 10.75 11.22 10.46 10.99 324,837 +0.30(+2.81%)
Sep 15, 2021 10.67 10.97 10.27 10.69 249,799 +0.02(+0.19%)
Sep 14, 2021 11.00 11.25 10.39 10.67 152,194 -0.19(-1.75%)
Sep 13, 2021 10.88 11.47 10.00 10.86 164,105 +0.18(+1.69%)
Sep 10, 2021 11.19 11.42 10.57 10.68 139,682 -0.39(-3.52%)
Sep 09, 2021 11.09 12.16 10.96 11.07 135,381 -0.07(-0.63%)
Sep 08, 2021 12.48 12.59 11.09 11.14 136,572 -1.35(-10.81%)
Sep 07, 2021 12.51 13.66 12.06 12.49 174,428 +0.03(+0.24%)
Sep 03, 2021 12.06 13.11 11.80 12.46 184,391 +0.48(+4.01%)
Sep 02, 2021 11.10 12.16 11.08 11.98 145,113 +0.97(+8.81%)
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.