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 (%)
Dec 31, 2021 2.860 2.980 2.840 2.900 170,138 +0.03(+1.05%)
Dec 30, 2021 2.590 2.910 2.590 2.870 493,349 +0.47(+19.58%)
Dec 29, 2021 2.580 2.580 2.290 2.400 260,606 -0.19(-7.34%)
Dec 28, 2021 2.580 2.750 2.550 2.590 1,265,248 +0.01(+0.39%)
Dec 27, 2021 2.610 2.660 2.540 2.580 260,279 -0.07(-2.64%)
Dec 23, 2021 2.718 2.718 2.600 2.650 117,849 +0.00(+0.00%)
Dec 22, 2021 2.690 2.720 2.600 2.650 128,898 -0.05(-1.85%)
Dec 21, 2021 2.690 2.745 2.640 2.700 161,612 +0.08(+3.05%)
Dec 20, 2021 2.520 2.700 2.510 2.620 249,000 +0.07(+2.75%)
Dec 17, 2021 2.590 2.700 2.500 2.550 351,810 -0.02(-0.78%)
Dec 16, 2021 2.520 2.600 2.400 2.570 144,838 +0.08(+3.21%)
Dec 15, 2021 2.370 2.520 2.280 2.490 348,217 +0.14(+5.96%)
Dec 14, 2021 2.500 2.600 2.340 2.350 532,813 -0.17(-6.75%)
Dec 13, 2021 2.600 2.750 2.510 2.520 499,327 -0.09(-3.45%)
Dec 10, 2021 2.710 2.754 2.440 2.610 1,290,979 -0.88(-25.21%)
Dec 09, 2021 3.560 3.680 3.431 3.490 135,009 -0.10(-2.79%)
Dec 08, 2021 3.550 3.710 3.535 3.590 97,158 +0.06(+1.70%)
Dec 07, 2021 3.550 3.690 3.470 3.530 157,645 +0.11(+3.22%)
Dec 06, 2021 3.300 3.475 3.200 3.420 133,443 +0.08(+2.40%)
Dec 03, 2021 3.630 3.630 3.280 3.340 212,185 -0.26(-7.22%)
Dec 02, 2021 3.390 3.660 3.380 3.600 195,119 +0.21(+6.19%)
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.