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 (%)
Aug 31, 2022 1.010 1.040 1.010 1.020 47,159 +0.01(+0.99%)
Aug 30, 2022 1.030 1.030 1.010 1.010 30,355 -0.01(-0.98%)
Aug 29, 2022 1.020 1.040 1.010 1.020 52,673 +0.00(+0.00%)
Aug 26, 2022 1.040 1.040 1.010 1.020 63,213 +0.00(+0.00%)
Aug 25, 2022 1.040 1.040 1.020 1.020 24,679 +0.00(+0.00%)
Aug 24, 2022 1.060 1.060 1.005 1.020 21,840 +0.01(+0.99%)
Aug 23, 2022 1.010 1.030 1.010 1.010 30,204 +0.00(+0.00%)
Aug 22, 2022 1.010 1.030 1.000 1.010 95,378 -0.01(-0.98%)
Aug 19, 2022 1.010 1.030 1.010 1.020 41,797 +0.00(+0.00%)
Aug 18, 2022 1.020 1.076 1.020 1.020 81,591 +0.00(+0.00%)
Aug 17, 2022 1.010 1.080 1.010 1.020 167,944 -0.01(-0.97%)
Aug 16, 2022 1.050 1.050 1.017 1.030 114,008 -0.01(-0.96%)
Aug 15, 2022 1.050 1.080 1.000 1.040 119,609 +0.01(+0.97%)
Aug 12, 2022 1.010 1.070 1.010 1.030 33,820 +0.00(+0.00%)
Aug 11, 2022 1.060 1.100 1.020 1.030 79,131 +0.00(+0.00%)
Aug 10, 2022 1.030 1.073 1.030 1.030 71,019 +0.00(+0.00%)
Aug 09, 2022 1.060 1.080 1.010 1.030 99,067 -0.02(-1.90%)
Aug 08, 2022 1.130 1.145 1.040 1.050 97,979 -0.04(-3.67%)
Aug 05, 2022 1.030 1.130 1.030 1.090 137,916 +0.01(+0.93%)
Aug 04, 2022 1.090 1.130 1.070 1.080 181,746 +0.01(+0.93%)
Aug 03, 2022 1.040 1.090 1.040 1.070 83,842 +0.01(+0.94%)
Aug 02, 2022 1.050 1.070 1.050 1.060 19,494 -0.01(-0.93%)
Aug 01, 2022 1.070 1.100 1.050 1.070 192,774 -0.01(-0.93%)
Jul 29, 2022 1.050 1.080 1.050 1.080 49,017 -0.01(-0.92%)
Jul 28, 2022 1.080 1.100 1.030 1.090 78,540 -0.01(-0.91%)
Jul 27, 2022 1.130 1.160 1.050 1.100 91,572 +0.02(+1.85%)
Jul 26, 2022 1.120 1.150 1.060 1.080 239,537 +0.09(+9.37%)
Jul 25, 2022 1.030 1.030 0.9821 0.9875 92,705 -0.05(-5.05%)
Jul 22, 2022 1.110 1.110 1.030 1.040 38,199 -0.03(-2.80%)
Jul 21, 2022 1.040 1.090 1.040 1.070 41,819 +0.03(+2.88%)
Jul 20, 2022 1.000 1.090 1.000 1.040 30,740 +0.02(+1.96%)
Jul 19, 2022 1.020 1.053 0.9900 1.020 127,613 -0.02(-1.92%)
Jul 18, 2022 1.060 1.078 1.030 1.040 128,646 -0.02(-1.89%)
Jul 15, 2022 1.080 1.105 1.050 1.060 69,629 -0.02(-1.85%)
Jul 14, 2022 1.090 1.130 1.060 1.080 58,460 +0.01(+0.93%)
Jul 13, 2022 1.070 1.130 1.060 1.070 61,559 -0.01(-0.93%)
Jul 12, 2022 1.070 1.150 1.070 1.080 51,755 +0.03(+2.86%)
Jul 11, 2022 1.150 1.200 1.050 1.050 102,735 -0.08(-7.08%)
Jul 08, 2022 1.100 1.160 1.100 1.130 43,436 +0.01(+0.89%)
Jul 07, 2022 1.130 1.150 1.080 1.120 141,171 -0.01(-0.88%)
Jul 06, 2022 1.120 1.170 1.090 1.130 78,457 +0.01(+0.89%)
Jul 05, 2022 1.060 1.170 1.050 1.120 168,915 +0.00(+0.00%)
Jul 01, 2022 1.060 1.130 1.060 1.120 387,488 -0.02(-1.75%)
Jun 30, 2022 1.150 1.180 1.030 1.140 955,268 -0.57(-33.33%)
Jun 29, 2022 1.790 1.790 1.680 1.710 134,539 -0.11(-6.04%)
Jun 28, 2022 1.870 1.900 1.750 1.820 28,659 -0.09(-4.71%)
Jun 27, 2022 1.950 2.020 1.830 1.910 88,556 -0.05(-2.55%)
Jun 24, 2022 2.020 2.040 1.920 1.960 2,023,341 -0.01(-0.51%)
Jun 23, 2022 1.900 2.000 1.810 1.970 433,415 -0.05(-2.48%)
Jun 22, 2022 1.450 2.020 1.440 2.020 560,774 +0.48(+31.17%)
Jun 21, 2022 1.430 1.640 1.415 1.540 180,895 +0.16(+11.59%)
Jun 17, 2022 1.300 1.400 1.275 1.380 111,996 +0.08(+6.15%)
Jun 16, 2022 1.490 1.735 1.255 1.300 313,584 -0.21(-13.91%)
Jun 15, 2022 1.600 1.600 1.505 1.510 87,344 -0.09(-5.63%)
Jun 14, 2022 1.790 1.870 1.540 1.600 87,671 -0.16(-9.09%)
Jun 13, 2022 1.730 1.990 1.685 1.760 224,249 +0.02(+1.15%)
Jun 10, 2022 1.710 1.770 1.620 1.740 64,185 +0.01(+0.58%)
Jun 09, 2022 1.650 1.750 1.650 1.730 32,327 +0.04(+2.37%)
Jun 08, 2022 1.830 1.850 1.582 1.690 101,009 -0.08(-4.52%)
Jun 07, 2022 1.450 1.800 1.400 1.770 105,179 +0.30(+20.41%)
Jun 06, 2022 1.590 1.600 1.420 1.470 135,478 -0.10(-6.37%)
Jun 03, 2022 1.600 1.630 1.560 1.570 40,689 -0.04(-2.48%)
Jun 02, 2022 1.610 1.650 1.530 1.610 57,336 -0.02(-1.23%)
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.