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 (%)
Feb 28, 2022 2.010 2.045 1.825 1.860 49,034 -0.20(-9.71%)
Feb 25, 2022 2.060 2.160 2.000 2.060 20,112 +0.00(+0.00%)
Feb 24, 2022 2.000 2.120 1.870 2.060 58,971 +0.05(+2.49%)
Feb 23, 2022 2.070 2.170 2.010 2.010 47,533 -0.05(-2.43%)
Feb 22, 2022 2.130 2.195 2.050 2.060 39,319 -0.10(-4.63%)
Feb 18, 2022 2.160 0 +0.04(+1.89%)
Feb 17, 2022 2.160 2.235 2.100 2.120 42,974 -0.04(-1.85%)
Feb 16, 2022 2.120 2.200 2.060 2.160 28,002 +0.04(+1.89%)
Feb 15, 2022 2.160 2.270 2.100 2.120 63,887 -0.02(-0.93%)
Feb 14, 2022 2.180 2.280 2.100 2.140 46,452 +0.01(+0.47%)
Feb 11, 2022 2.230 2.300 2.100 2.130 65,659 -0.09(-4.05%)
Feb 10, 2022 2.200 2.360 2.150 2.220 127,119 -0.08(-3.48%)
Feb 09, 2022 2.380 2.380 2.170 2.300 239,621 +0.00(+0.00%)
Feb 08, 2022 2.420 2.440 2.280 2.300 104,864 -0.11(-4.56%)
Feb 07, 2022 2.570 2.630 2.350 2.410 91,230 -0.15(-5.86%)
Feb 04, 2022 2.520 2.771 2.450 2.560 195,104 +0.01(+0.39%)
Feb 03, 2022 2.680 2.440 2.550 105,976 -0.21(-7.61%)
Feb 02, 2022 2.900 2.900 2.584 2.760 73,484 -0.12(-4.17%)
Feb 01, 2022 2.700 2.940 2.635 2.880 130,978 +0.18(+6.67%)
Jan 31, 2022 2.460 2.700 177,853 +0.22(+8.87%)
Jan 28, 2022 2.210 2.550 2.080 2.480 176,348 +0.31(+14.29%)
Jan 27, 2022 2.300 2.500 2.090 2.170 94,208 -0.08(-3.56%)
Jan 26, 2022 2.410 2.500 2.203 2.250 48,319 -0.21(-8.54%)
Jan 25, 2022 2.260 2.470 2.240 2.460 80,114 +0.12(+5.13%)
Jan 24, 2022 2.200 2.410 2.050 2.340 81,597 +0.15(+6.85%)
Jan 21, 2022 2.160 2.280 2.120 2.190 125,885 -0.02(-0.90%)
Jan 20, 2022 2.310 2.400 2.190 2.210 100,221 -0.05(-2.21%)
Jan 19, 2022 2.300 2.305 2.200 2.260 58,685 +0.02(+0.89%)
Jan 18, 2022 2.290 2.310 2.150 2.240 111,593 -0.08(-3.45%)
Jan 14, 2022 2.320 0 -0.13(-5.31%)
Jan 13, 2022 2.810 2.810 2.410 2.450 83,986 -0.30(-10.91%)
Jan 12, 2022 2.650 2.950 2.524 2.750 154,630 +0.13(+4.96%)
Jan 11, 2022 2.520 2.750 2.465 2.620 68,033 +0.11(+4.38%)
Jan 10, 2022 2.580 2.580 2.410 2.510 77,598 -0.08(-3.09%)
Jan 07, 2022 2.750 2.810 2.570 2.590 61,741 -0.16(-5.82%)
Jan 06, 2022 2.800 2.825 2.575 2.750 83,820 -0.05(-1.79%)
Jan 05, 2022 3.010 3.010 2.760 2.800 199,237 -0.16(-5.41%)
Jan 04, 2022 2.940 3.120 2.860 2.960 85,269 +0.04(+1.37%)
Jan 03, 2022 2.950 2.990 2.740 2.920 139,523 +0.02(+0.69%)
Dec 31, 2021 2.860 2.980 2.840 2.900 170,138 +0.03(+1.05%)
Dec 30, 2021 2.590 2.910 2.590 2.870 493,349 +0.47(+19.58%)
Dec 29, 2021 2.580 2.580 2.290 2.400 260,606 -0.19(-7.34%)
Dec 28, 2021 2.580 2.750 2.550 2.590 1,265,248 +0.01(+0.39%)
Dec 27, 2021 2.610 2.660 2.540 2.580 260,279 -0.07(-2.64%)
Dec 23, 2021 2.718 2.718 2.600 2.650 117,849 +0.00(+0.00%)
Dec 22, 2021 2.690 2.720 2.600 2.650 128,898 -0.05(-1.85%)
Dec 21, 2021 2.690 2.745 2.640 2.700 161,612 +0.08(+3.05%)
Dec 20, 2021 2.520 2.700 2.510 2.620 249,000 +0.07(+2.75%)
Dec 17, 2021 2.590 2.700 2.500 2.550 351,810 -0.02(-0.78%)
Dec 16, 2021 2.520 2.600 2.400 2.570 144,838 +0.08(+3.21%)
Dec 15, 2021 2.370 2.520 2.280 2.490 348,217 +0.14(+5.96%)
Dec 14, 2021 2.500 2.600 2.340 2.350 532,813 -0.17(-6.75%)
Dec 13, 2021 2.600 2.750 2.510 2.520 499,327 -0.09(-3.45%)
Dec 10, 2021 2.710 2.754 2.440 2.610 1,290,979 -0.88(-25.21%)
Dec 09, 2021 3.560 3.680 3.431 3.490 135,009 -0.10(-2.79%)
Dec 08, 2021 3.550 3.710 3.535 3.590 97,158 +0.06(+1.70%)
Dec 07, 2021 3.550 3.690 3.470 3.530 157,645 +0.11(+3.22%)
Dec 06, 2021 3.300 3.475 3.200 3.420 133,443 +0.08(+2.40%)
Dec 03, 2021 3.630 3.630 3.280 3.340 212,185 -0.26(-7.22%)
Dec 02, 2021 3.390 3.660 3.380 3.600 195,119 +0.21(+6.19%)
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.