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 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%)
Nov 01, 2022 1.030 1.040 0.9624 0.9748 70,789 -0.03(-2.52%)
Oct 31, 2022 1.040 1.040 0.9600 1.000 53,122 +0.00(+0.00%)
Oct 28, 2022 1.050 1.050 0.9600 1.000 69,670 +0.01(+0.52%)
Oct 27, 2022 1.030 1.075 0.9725 0.9948 43,064 -0.06(-5.26%)
Oct 26, 2022 1.060 1.100 1.010 1.050 53,664 -0.01(-0.94%)
Oct 25, 2022 1.050 1.110 1.050 1.060 79,398 +0.01(+0.95%)
Oct 24, 2022 1.040 1.060 1.030 1.050 14,839 +0.00(+0.00%)
Oct 21, 2022 1.020 1.070 1.020 1.050 52,952 +0.01(+0.96%)
Oct 20, 2022 1.070 1.070 0.9000 1.040 90,760 -0.03(-2.80%)
Oct 19, 2022 1.050 1.105 1.020 1.070 135,408 -0.01(-0.93%)
Oct 18, 2022 1.130 1.130 1.020 1.080 236,892 +0.05(+4.85%)
Oct 17, 2022 1.050 1.090 1.030 1.030 41,952 +0.01(+0.98%)
Oct 14, 2022 0.9381 1.170 0.9381 1.020 33,477 +0.07(+7.37%)
Oct 13, 2022 0.9000 0.9977 0.9000 0.9500 6,811 +0.02(+2.15%)
Oct 12, 2022 0.9100 0.9300 0.9000 0.9300 12,775 +0.02(+2.20%)
Oct 11, 2022 0.9300 0.9592 0.9000 0.9100 18,682 -0.04(-3.76%)
Oct 10, 2022 0.9400 0.9597 0.9400 0.9456 2,784 +0.01(+0.59%)
Oct 07, 2022 0.9400 0.9522 0.9400 0.9401 5,662 +0.00(+0.00%)
Oct 06, 2022 1.000 1.000 0.9300 0.9401 31,381 -0.06(-5.95%)
Oct 05, 2022 0.9401 1.030 0.9401 0.9996 78,190 +0.06(+6.33%)
Oct 04, 2022 0.9400 0.9700 0.9142 0.9401 38,590 +0.02(+2.21%)
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.