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 (%)
May 31, 2022 1.520 1.890 1.450 1.760 134,662 +0.26(+17.33%)
May 27, 2022 1.320 1.560 1.310 1.500 199,965 +0.18(+13.64%)
May 26, 2022 1.260 1.330 1.260 1.320 69,154 +0.06(+4.76%)
May 25, 2022 1.220 1.300 1.220 1.260 65,574 +0.03(+2.44%)
May 24, 2022 1.250 1.270 1.220 1.230 92,670 -0.01(-0.81%)
May 23, 2022 1.330 1.370 1.220 1.240 72,347 -0.04(-3.13%)
May 20, 2022 1.250 1.370 1.180 1.280 208,057 +0.04(+3.23%)
May 19, 2022 1.180 1.255 1.090 1.240 130,273 +0.14(+12.73%)
May 18, 2022 1.220 1.250 1.075 1.100 114,399 -0.12(-9.84%)
May 17, 2022 1.250 1.310 1.180 1.220 199,562 -0.08(-6.15%)
May 16, 2022 1.320 1.371 1.260 1.300 90,944 +0.00(+0.00%)
May 13, 2022 1.360 1.380 1.300 1.300 77,689 -0.04(-3.35%)
May 12, 2022 1.340 1.390 1.300 1.345 57,309 +0.03(+2.67%)
May 11, 2022 1.490 1.520 1.290 1.310 147,260 -0.25(-16.03%)
May 10, 2022 1.440 1.570 1.410 1.560 104,599 +0.14(+9.86%)
May 09, 2022 1.530 1.557 1.360 1.420 155,852 -0.17(-10.69%)
May 06, 2022 1.530 1.610 1.530 1.590 120,898 +0.04(+2.58%)
May 05, 2022 1.670 1.790 1.480 1.550 314,158 -0.07(-4.32%)
May 04, 2022 1.420 1.670 1.290 1.620 163,391 +0.24(+17.39%)
May 03, 2022 1.370 1.410 1.330 1.380 119,747 +0.04(+2.99%)
May 02, 2022 1.250 1.370 1.250 1.340 121,604 +0.09(+7.20%)
Apr 29, 2022 1.270 1.300 1.250 1.250 77,331 -0.03(-2.34%)
Apr 28, 2022 1.260 1.280 1.250 1.280 59,506 +0.02(+1.59%)
Apr 27, 2022 1.380 1.380 1.220 1.260 136,624 -0.10(-7.35%)
Apr 26, 2022 1.460 1.460 1.350 1.360 55,749 -0.05(-3.55%)
Apr 25, 2022 1.550 1.550 1.370 1.410 105,304 -0.13(-8.44%)
Apr 22, 2022 1.570 1.585 1.520 1.540 59,187 -0.04(-2.53%)
Apr 21, 2022 1.770 1.770 1.530 1.580 115,158 -0.12(-7.06%)
Apr 20, 2022 1.720 1.750 1.700 1.700 49,888 +0.00(+0.00%)
Apr 19, 2022 1.820 1.820 1.690 1.700 104,948 -0.05(-2.86%)
Apr 18, 2022 1.760 1.820 1.740 1.750 92,369 +0.02(+1.16%)
Apr 14, 2022 1.820 1.820 1.730 1.730 61,923 -0.07(-3.89%)
Apr 13, 2022 1.920 1.920 1.800 1.800 92,294 -0.08(-4.26%)
Apr 12, 2022 1.970 1.990 1.830 1.880 57,219 -0.09(-4.57%)
Apr 11, 2022 2.150 2.195 1.920 1.970 48,648 -0.18(-8.37%)
Apr 08, 2022 2.110 2.373 2.020 2.150 70,710 +0.04(+1.90%)
Apr 07, 2022 2.170 2.190 2.060 2.110 53,837 -0.08(-3.65%)
Apr 06, 2022 2.200 2.270 2.030 2.190 140,854 -0.01(-0.45%)
Apr 05, 2022 2.250 2.250 2.200 2.200 51,730 -0.03(-1.35%)
Apr 04, 2022 2.290 2.306 2.200 2.230 49,363 +0.00(+0.00%)
Apr 01, 2022 2.140 2.280 2.011 2.230 98,808 +0.11(+5.19%)
Mar 31, 2022 2.130 2.160 2.005 2.120 90,728 +0.08(+3.92%)
Mar 30, 2022 2.200 2.260 2.020 2.040 94,488 -0.21(-9.33%)
Mar 29, 2022 2.200 2.290 2.050 2.250 65,788 +0.10(+4.65%)
Mar 28, 2022 2.290 2.290 2.080 2.150 62,959 -0.17(-7.33%)
Mar 25, 2022 2.060 2.395 2.060 2.320 80,286 +0.03(+1.31%)
Mar 24, 2022 2.150 2.410 2.030 2.290 66,760 +0.14(+6.51%)
Mar 23, 2022 1.960 2.200 1.930 2.150 85,816 +0.18(+9.14%)
Mar 22, 2022 2.160 2.160 1.900 1.970 83,361 -0.19(-8.80%)
Mar 21, 2022 2.500 2.500 2.050 2.160 78,693 -0.34(-13.60%)
Mar 18, 2022 2.230 2.625 2.230 2.500 176,366 +0.27(+12.11%)
Mar 17, 2022 1.870 2.253 1.870 2.230 87,641 +0.38(+20.54%)
Mar 16, 2022 1.830 1.880 1.720 1.850 72,790 +0.09(+5.11%)
Mar 15, 2022 1.800 1.820 1.710 1.760 57,844 +0.04(+2.33%)
Mar 14, 2022 1.860 1.880 1.710 1.720 86,841 -0.14(-7.53%)
Mar 11, 2022 2.090 2.125 1.850 1.860 22,296 -0.19(-9.27%)
Mar 10, 2022 2.100 2.110 2.050 2.050 37,765 -0.06(-2.84%)
Mar 09, 2022 1.970 2.143 1.950 2.110 92,527 +0.16(+8.21%)
Mar 08, 2022 1.860 2.000 1.850 1.950 54,202 +0.09(+4.84%)
Mar 07, 2022 1.870 1.960 1.850 1.860 35,427 -0.02(-1.06%)
Mar 04, 2022 1.880 1.981 1.860 1.880 56,695 -0.06(-3.09%)
Mar 03, 2022 1.990 2.070 1.900 1.940 38,900 -0.05(-2.51%)
Mar 02, 2022 2.000 2.020 1.800 1.990 104,982 -0.01(-0.50%)
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.