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 01, 2023 1.000 0 +0.21(+26.58%)
May 08, 2023 0.8000 0.9073 0.7840 0.7900 118,591 +0.03(+3.93%)
May 05, 2023 0.7500 0.8000 0.7460 0.7601 62,088 +0.07(+9.68%)
May 04, 2023 0.7442 0.8329 0.6900 0.6930 121,469 +0.02(+2.24%)
May 03, 2023 0.6820 0.7500 0.6700 0.6778 8,698 +0.01(+0.94%)
May 02, 2023 0.6900 0.6937 0.6500 0.6715 26,081 +0.00(+0.22%)
May 01, 2023 0.8000 0.8000 0.6600 0.6700 14,710 -0.09(-11.82%)
Apr 28, 2023 0.7800 0.8000 0.7598 0.7598 15,274 +0.01(+1.01%)
Apr 27, 2023 0.7600 0.8000 0.6800 0.7522 222,753 +0.00(+0.29%)
Apr 26, 2023 0.7655 0.8276 0.7500 0.7500 29,482 +0.00(+0.00%)
Apr 25, 2023 0.7560 0.8500 0.7500 0.7500 28,391 -0.02(-2.02%)
Apr 24, 2023 0.7588 0.8100 0.7057 0.7655 5,172 -0.02(-2.15%)
Apr 21, 2023 0.7000 0.8800 0.6500 0.7823 126,055 +0.09(+12.69%)
Apr 20, 2023 0.8500 0.8500 0.6942 0.6942 105,904 -0.14(-16.97%)
Apr 19, 2023 0.8500 0.8700 0.8096 0.8361 63,389 +0.03(+3.22%)
Apr 18, 2023 0.7364 0.8662 0.7000 0.8100 399,982 +0.16(+25.19%)
Apr 17, 2023 0.5933 0.7200 0.5897 0.6470 172,524 +0.07(+11.55%)
Apr 14, 2023 0.5800 0.5898 0.5800 0.5800 21,304 +0.02(+3.57%)
Apr 13, 2023 0.4900 0.5700 0.4900 0.5600 59,535 +0.03(+5.66%)
Apr 12, 2023 0.5001 0.6213 0.5001 0.5300 79,146 +0.04(+8.16%)
Apr 11, 2023 0.5459 0.5668 0.4810 0.4900 71,260 -0.04(-7.20%)
Apr 10, 2023 0.5726 0.5726 0.5010 0.5280 6,006 -0.04(-7.79%)
Apr 06, 2023 0.5536 0.5900 0.4999 0.5726 30,536 -0.02(-2.95%)
Apr 05, 2023 0.5500 0.6099 0.5000 0.5900 55,709 +0.03(+6.27%)
Apr 04, 2023 0.5622 0.5622 0.4701 0.5552 2,603 +0.00(+0.05%)
Apr 03, 2023 0.5626 0.5949 0.5195 0.5549 67,916 -0.03(-4.33%)
Mar 31, 2023 0.5200 0.5800 0.5200 0.5800 121,752 +0.04(+7.43%)
Mar 30, 2023 0.4950 0.5800 0.4950 0.5399 106,787 +0.03(+6.11%)
Mar 29, 2023 0.5400 0.5400 0.4850 0.5088 14,473 +0.03(+6.00%)
Mar 28, 2023 0.5200 0.5200 0.4800 0.4800 2,470 -0.03(-6.69%)
Mar 27, 2023 0.5233 0.5400 0.4889 0.5144 8,643 -0.03(-4.74%)
Mar 24, 2023 0.5400 0.5400 0.5000 0.5400 4,536 -0.00(-0.57%)
Mar 23, 2023 0.5430 0.5800 0.5430 0.5431 14,924 +0.02(+4.44%)
Mar 22, 2023 0.5000 0.5200 0.5000 0.5200 3,287 +0.03(+6.12%)
Mar 21, 2023 0.4700 0.5100 0.4600 0.4900 15,595 -0.01(-1.90%)
Mar 20, 2023 0.5000 0.5204 0.4995 0.4995 25,466 -0.02(-3.94%)
Mar 17, 2023 0.5500 0.5547 0.5100 0.5200 66,621 -0.03(-6.27%)
Mar 16, 2023 0.5001 0.5900 0.5001 0.5548 20,944 +0.05(+10.01%)
Mar 15, 2023 0.5500 0.5800 0.5000 0.5043 25,617 -0.03(-5.47%)
Mar 14, 2023 0.6240 0.6250 0.5335 0.5335 36,311 -0.02(-3.00%)
Mar 13, 2023 0.5923 0.5923 0.5500 0.5500 26,236 +0.03(+4.76%)
Mar 10, 2023 0.6257 0.6257 0.5213 0.5250 19,646 -0.04(-6.72%)
Mar 09, 2023 0.6000 0.6396 0.5501 0.5628 33,624 -0.05(-7.74%)
Mar 08, 2023 0.6300 0.6500 0.6100 0.6100 11,019 -0.04(-5.92%)
Mar 07, 2023 0.6200 0.6698 0.6200 0.6484 5,137 +0.02(+2.95%)
Mar 06, 2023 0.6788 0.6788 0.6298 0.6298 15,325 -0.04(-5.38%)
Mar 03, 2023 0.6393 0.6656 0.6300 0.6656 16,741 +0.05(+8.97%)
Mar 02, 2023 0.6400 0.6400 0.6100 0.6108 15,851 +0.01(+1.48%)
Mar 01, 2023 0.6400 0.6400 0.6000 0.6019 27,485 -0.04(-5.95%)
Feb 28, 2023 0.6799 0.6799 0.6400 0.6400 16,210 -0.02(-3.03%)
Feb 27, 2023 0.6600 0.6800 0.6600 0.6600 1,628 -0.00(-0.02%)
Feb 24, 2023 0.6600 0.7000 0.6559 0.6601 73,818 +0.00(+0.02%)
Feb 23, 2023 0.6600 0.7100 0.6598 0.6600 45,026 +0.01(+1.54%)
Feb 22, 2023 0.6601 0.6996 0.6500 0.6500 14,573 +0.00(+0.00%)
Feb 21, 2023 0.6413 0.6998 0.6413 0.6500 32,745 +0.00(+0.70%)
Feb 17, 2023 0.6700 0.6700 0.6400 0.6455 101,481 -0.02(-3.66%)
Feb 16, 2023 0.6502 0.7209 0.6500 0.6700 65,866 -0.01(-1.03%)
Feb 15, 2023 0.7400 0.7400 0.6540 0.6770 79,685 -0.01(-1.88%)
Feb 14, 2023 0.6700 0.7100 0.6500 0.6900 39,769 +0.04(+6.15%)
Feb 13, 2023 0.6800 0.6900 0.6500 0.6500 57,825 -0.03(-4.61%)
Feb 10, 2023 0.7000 0.7150 0.6814 0.6814 23,376 -0.02(-2.66%)
Feb 09, 2023 0.7000 0.7200 0.7000 0.7000 32,963 -0.00(-0.01%)
Feb 08, 2023 0.7290 0.7299 0.6800 0.7001 23,247 +0.01(+0.92%)
Feb 07, 2023 0.6900 0.7100 0.6900 0.6937 6,669 +0.00(+0.00%)
Feb 06, 2023 0.6728 0.7400 0.6700 0.6937 18,719 +0.02(+3.11%)
Feb 03, 2023 0.6694 0.6988 0.6600 0.6728 13,520 +0.00(+0.00%)
Feb 02, 2023 0.7000 0.7100 0.6704 0.6728 120,654 -0.03(-3.89%)
Feb 01, 2023 0.7000 0.7400 0.6627 0.7000 38,225 -0.02(-2.79%)
Jan 31, 2023 0.7001 0.7400 0.7000 0.7201 21,972 +0.02(+2.86%)
Jan 30, 2023 0.7100 0.7301 0.6800 0.7001 88,144 +0.00(+0.01%)
Jan 27, 2023 0.6890 0.7086 0.6400 0.7000 179,220 +0.00(+0.00%)
Jan 26, 2023 0.6400 0.7213 0.6400 0.7000 182,848 +0.06(+9.32%)
Jan 25, 2023 0.6800 0.6999 0.6400 0.6403 32,283 -0.04(-5.91%)
Jan 24, 2023 0.6900 0.6900 0.6512 0.6805 42,036 -0.00(-0.21%)
Jan 23, 2023 0.6300 0.6819 0.6300 0.6819 99,710 +0.05(+8.24%)
Jan 20, 2023 0.6690 0.6690 0.6200 0.6300 167,925 -0.03(-4.56%)
Jan 19, 2023 0.6722 0.6900 0.5900 0.6601 268,282 -0.03(-4.75%)
Jan 18, 2023 0.7020 0.7199 0.6500 0.6930 475,558 -0.01(-1.70%)
Jan 17, 2023 0.7832 0.8000 0.6880 0.7050 754,620 -0.32(-30.88%)
Jan 13, 2023 0.9600 1.020 0.9350 1.020 35,005 +0.08(+8.40%)
Jan 12, 2023 0.9200 0.9744 0.8918 0.9410 24,506 +0.02(+2.62%)
Jan 11, 2023 0.9605 0.9605 0.8900 0.9170 14,597 -0.03(-3.47%)
Jan 10, 2023 0.9550 0.9576 0.8600 0.9500 63,903 -0.01(-1.00%)
Jan 09, 2023 0.8800 0.9700 0.8800 0.9596 31,343 +0.06(+6.61%)
Jan 06, 2023 0.9000 0.9118 0.8746 0.9001 22,420 +0.01(+1.58%)
Jan 05, 2023 0.8800 0.9000 0.8400 0.8861 29,640 +0.00(+0.44%)
Jan 04, 2023 0.8720 0.8963 0.8500 0.8822 23,267 +0.01(+1.18%)
Jan 03, 2023 0.8117 0.8829 0.8117 0.8719 13,757 +0.06(+7.43%)
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%)
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%)
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%)
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.