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 (%)
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%)
Oct 03, 2022 0.9000 0.9400 0.8800 0.9198 41,473 -0.00(-0.02%)
Sep 30, 2022 0.8700 0.9479 0.8700 0.9200 14,625 +0.02(+2.19%)
Sep 29, 2022 0.8700 0.9999 0.8731 0.9003 34,692 +0.00(+0.02%)
Sep 28, 2022 0.9101 0.9523 0.8800 0.9001 64,367 -0.02(-2.33%)
Sep 27, 2022 0.9100 0.9500 0.9100 0.9216 13,324 +0.01(+1.27%)
Sep 26, 2022 0.9652 1.020 0.9100 0.9100 16,995 -0.09(-9.00%)
Sep 23, 2022 0.9300 1.000 0.9101 1.000 37,511 +0.07(+6.97%)
Sep 22, 2022 0.9900 1.000 0.9300 0.9348 37,559 -0.07(-6.52%)
Sep 21, 2022 0.9800 1.000 0.9800 1.000 38,893 -0.02(-1.96%)
Sep 20, 2022 1.045 1.045 1.000 1.020 21,962 -0.03(-2.86%)
Sep 19, 2022 1.100 1.106 1.000 1.050 19,255 -0.01(-0.94%)
Sep 16, 2022 1.160 1.200 1.060 1.060 219,232 -0.09(-7.83%)
Sep 15, 2022 1.180 1.210 1.130 1.150 52,046 -0.03(-2.54%)
Sep 14, 2022 1.190 1.200 1.150 1.180 34,979 -0.02(-1.67%)
Sep 13, 2022 1.220 1.220 1.150 1.200 46,778 -0.03(-2.44%)
Sep 12, 2022 1.160 1.260 1.100 1.230 75,795 +0.10(+9.33%)
Sep 09, 2022 1.020 1.130 1.020 1.125 275,852 +0.10(+10.29%)
Sep 08, 2022 1.010 1.040 1.010 1.020 55,230 +0.00(+0.00%)
Sep 07, 2022 1.010 1.020 0.9900 1.020 79,116 +0.00(+0.00%)
Sep 06, 2022 1.010 1.020 0.9900 1.020 36,837 +0.03(+2.57%)
Sep 02, 2022 1.007 1.020 0.9867 0.9944 22,705 -0.01(-0.56%)
Sep 01, 2022 1.010 1.020 1.000 1.000 49,136 -0.02(-1.96%)
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%)
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.