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 (%)
Jun 30, 2021 12.49 13.49 12.49 13.02 157,050 -1.43(-9.90%)
Jun 29, 2021 14.31 14.64 14.15 14.45 81,035 +0.12(+0.84%)
Jun 28, 2021 15.50 15.56 14.20 14.33 64,350 -0.97(-6.34%)
Jun 25, 2021 13.85 15.45 13.59 15.30 214,081 +1.52(+11.03%)
Jun 24, 2021 13.40 13.90 13.28 13.78 73,882 +0.50(+3.77%)
Jun 23, 2021 13.00 13.49 13.00 13.28 95,402 +0.25(+1.92%)
Jun 22, 2021 13.10 13.34 12.81 13.03 329,668 +0.01(+0.08%)
Jun 21, 2021 13.68 13.68 13.01 13.02 196,552 -0.62(-4.55%)
Jun 18, 2021 13.64 13.75 13.19 13.64 169,648 +0.31(+2.33%)
Jun 17, 2021 13.37 13.83 13.08 13.33 132,180 +0.08(+0.60%)
Jun 16, 2021 13.08 13.38 12.80 13.25 147,780 +0.01(+0.08%)
Jun 15, 2021 13.19 13.26 12.95 13.24 64,071 +0.05(+0.38%)
Jun 14, 2021 13.40 13.81 13.05 13.19 55,290 -0.25(-1.86%)
Jun 11, 2021 13.40 13.73 13.25 13.44 44,495 -0.16(-1.18%)
Jun 10, 2021 13.40 13.93 13.08 13.60 43,427 +0.30(+2.26%)
Jun 09, 2021 13.20 13.94 13.00 13.30 62,757 +0.14(+1.06%)
Jun 08, 2021 13.41 13.88 12.45 13.16 106,790 -0.33(-2.45%)
Jun 07, 2021 14.73 14.73 13.31 13.49 117,159 -1.18(-8.04%)
Jun 04, 2021 15.59 15.59 14.67 14.67 18,711 -0.91(-5.84%)
Jun 03, 2021 15.77 15.90 15.52 15.58 16,092 -0.28(-1.77%)
Jun 02, 2021 15.07 15.91 14.78 15.86 57,130 +0.97(+6.51%)
Jun 01, 2021 15.58 15.72 14.72 14.89 19,837 -0.55(-3.56%)
May 28, 2021 15.87 16.04 15.18 15.44 20,132 -0.39(-2.46%)
May 27, 2021 15.06 16.00 14.75 15.83 24,703 +0.93(+6.24%)
May 26, 2021 14.80 15.19 14.45 14.90 17,316 +0.25(+1.71%)
May 25, 2021 15.19 15.68 14.65 14.65 12,525 -0.54(-3.55%)
May 24, 2021 15.60 15.73 15.15 15.19 27,223 +0.00(+0.00%)
May 21, 2021 16.12 16.26 15.11 15.19 45,274 -0.87(-5.42%)
May 20, 2021 15.17 16.17 15.01 16.06 28,605 +0.92(+6.08%)
May 19, 2021 14.16 15.28 14.05 15.14 52,094 +0.80(+5.58%)
May 18, 2021 13.99 14.46 13.90 14.34 40,769 +0.52(+3.76%)
May 17, 2021 13.97 14.08 13.72 13.82 25,768 -0.24(-1.71%)
May 14, 2021 14.17 14.63 13.64 14.06 61,454 +0.06(+0.43%)
May 13, 2021 14.54 14.54 13.22 14.00 51,546 -0.54(-3.71%)
May 12, 2021 13.51 14.68 13.51 14.54 41,968 +1.14(+8.51%)
May 11, 2021 13.31 13.97 13.20 13.40 39,955 -0.11(-0.81%)
May 10, 2021 14.27 14.48 13.51 13.51 74,608 -0.73(-5.13%)
May 07, 2021 14.45 14.49 13.95 14.24 16,724 -0.08(-0.56%)
May 06, 2021 13.95 14.32 13.74 14.32 50,129 +0.50(+3.62%)
May 05, 2021 14.42 14.51 13.74 13.82 72,918 -0.49(-3.42%)
May 04, 2021 14.55 14.66 13.95 14.31 94,176 -0.33(-2.25%)
May 03, 2021 14.16 14.72 14.06 14.64 29,309 +0.51(+3.61%)
Apr 30, 2021 14.15 14.38 13.77 14.13 34,700 -0.02(-0.14%)
Apr 29, 2021 14.57 14.93 13.94 14.15 35,668 -0.23(-1.60%)
Apr 28, 2021 14.54 14.71 14.05 14.38 27,499 -0.30(-2.04%)
Apr 27, 2021 14.55 14.93 14.11 14.68 30,750 +0.25(+1.73%)
Apr 26, 2021 13.53 14.60 13.26 14.43 30,046 +1.08(+8.09%)
Apr 23, 2021 14.39 14.39 13.15 13.35 36,600 -0.92(-6.45%)
Apr 22, 2021 13.70 14.85 13.70 14.27 64,186 +0.71(+5.24%)
Apr 21, 2021 13.20 13.93 13.00 13.56 137,822 +0.26(+1.95%)
Apr 20, 2021 13.01 13.67 12.56 13.30 100,559 -0.27(-1.99%)
Apr 19, 2021 13.96 14.24 13.29 13.57 80,711 -0.50(-3.55%)
Apr 16, 2021 14.89 14.89 13.60 14.07 92,400 -0.79(-5.32%)
Apr 15, 2021 15.19 15.56 14.75 14.86 24,502 -0.27(-1.78%)
Apr 14, 2021 14.00 15.67 14.00 15.13 83,218 +0.84(+5.88%)
Apr 13, 2021 14.81 14.81 14.05 14.29 59,232 -0.52(-3.51%)
Apr 12, 2021 15.35 15.69 14.63 14.81 113,977 -0.67(-4.33%)
Apr 09, 2021 16.00 16.19 15.06 15.48 66,200 -0.22(-1.40%)
Apr 08, 2021 16.32 16.32 15.49 15.70 38,897 -0.32(-2.00%)
Apr 07, 2021 16.60 17.58 15.75 16.02 80,258 -0.97(-5.71%)
Apr 06, 2021 17.48 17.55 16.84 16.99 45,883 -0.48(-2.75%)
Apr 05, 2021 17.90 17.90 17.27 17.47 78,215 -0.36(-2.02%)
Apr 01, 2021 18.51 18.59 17.45 17.83 108,300 -0.24(-1.33%)
Mar 31, 2021 18.50 18.88 17.05 18.07 155,320 +0.08(+0.44%)
Mar 30, 2021 18.10 18.10 17.53 17.99 52,944 -0.01(-0.06%)
Mar 29, 2021 18.20 18.25 17.40 18.00 46,590 -0.17(-0.94%)
Mar 26, 2021 17.98 18.38 17.33 18.17 55,100 +0.17(+0.94%)
Mar 25, 2021 16.80 18.11 15.81 18.00 172,341 +1.26(+7.53%)
Mar 24, 2021 16.97 17.41 16.36 16.74 143,247 -0.43(-2.50%)
Mar 23, 2021 17.40 17.51 16.75 17.17 262,206 -0.22(-1.27%)
Mar 22, 2021 17.80 18.50 17.20 17.39 246,330 -0.28(-1.58%)
Mar 19, 2021 18.44 19.16 17.53 17.67 845,300 -0.48(-2.64%)
Mar 18, 2021 18.53 19.12 17.95 18.15 183,808 -0.98(-5.12%)
Mar 17, 2021 19.78 20.77 18.70 19.13 273,961 -1.52(-7.36%)
Mar 16, 2021 21.23 21.50 19.71 20.65 112,379 -0.18(-0.86%)
Mar 15, 2021 20.70 21.49 20.26 20.83 135,257 +0.38(+1.86%)
Mar 12, 2021 19.80 21.44 19.21 20.45 141,100 +0.25(+1.24%)
Mar 11, 2021 20.44 21.75 20.00 20.20 185,240 +0.20(+1.00%)
Mar 10, 2021 18.82 20.10 17.50 20.00 232,660 +2.00(+11.11%)
Mar 09, 2021 15.52 18.78 15.52 18.00 186,222 +2.99(+19.92%)
Mar 08, 2021 15.55 16.50 15.00 15.01 245,757 -1.04(-6.48%)
Mar 05, 2021 17.44 17.99 12.56 16.05 324,500 -1.07(-6.25%)
Mar 04, 2021 20.56 21.01 16.65 17.12 217,378 -3.39(-16.53%)
Mar 03, 2021 21.15 21.34 19.52 20.51 170,048 -0.39(-1.87%)
Mar 02, 2021 20.85 23.24 20.00 20.90 469,993 +0.98(+4.92%)
Mar 01, 2021 21.01 21.58 18.60 19.92 307,735 +2.58(+14.88%)
Feb 26, 2021 21.11 21.40 17.05 17.34 239,200 -4.05(-18.93%)
Feb 25, 2021 22.30 22.75 21.25 21.39 142,181 -1.01(-4.51%)
Feb 24, 2021 21.92 23.39 21.08 22.40 270,733 +1.30(+6.16%)
Feb 23, 2021 25.25 25.46 20.95 21.10 159,476 -4.64(-18.03%)
Feb 22, 2021 25.03 26.10 23.88 25.74 97,109 +0.72(+2.88%)
Feb 19, 2021 23.63 26.30 23.35 25.02 195,400 +1.32(+5.57%)
Feb 18, 2021 21.68 23.70 20.69 23.70 174,285 +2.26(+10.54%)
Feb 17, 2021 19.82 21.58 19.82 21.44 217,003 +1.60(+8.06%)
Feb 16, 2021 19.73 20.10 19.61 19.84 108,963 +0.30(+1.54%)
Feb 12, 2021 18.52 19.54 18.05 19.54 149,500 +1.20(+6.54%)
Feb 11, 2021 18.07 18.75 17.91 18.34 113,353 +0.14(+0.77%)
Feb 10, 2021 18.18 18.45 17.50 18.20 130,156 +0.22(+1.22%)
Feb 09, 2021 18.00 18.58 16.98 17.98 186,989 -0.27(-1.48%)
Feb 08, 2021 16.15 18.70 16.00 18.25 562,674 +1.23(+7.23%)
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.