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 (%)
Sep 30, 2021 9.670 10.24 9.590 9.800 105,146 +0.23(+2.40%)
Sep 29, 2021 10.12 10.32 9.370 9.570 172,244 -0.54(-5.34%)
Sep 28, 2021 10.31 10.57 10.04 10.11 95,995 -0.29(-2.79%)
Sep 27, 2021 10.08 10.48 9.910 10.40 167,097 +0.32(+3.17%)
Sep 24, 2021 10.33 10.36 10.04 10.08 29,749 -0.27(-2.61%)
Sep 23, 2021 10.29 10.47 10.06 10.35 81,459 +0.10(+0.98%)
Sep 22, 2021 10.01 10.75 9.980 10.25 96,710 +0.27(+2.71%)
Sep 21, 2021 9.950 10.05 9.250 9.980 354,200 +0.11(+1.11%)
Sep 20, 2021 10.02 10.43 9.539 9.870 351,492 -0.65(-6.18%)
Sep 17, 2021 11.00 11.36 10.07 10.52 1,785,891 -0.47(-4.28%)
Sep 16, 2021 10.75 11.22 10.46 10.99 324,837 +0.30(+2.81%)
Sep 15, 2021 10.67 10.97 10.27 10.69 249,799 +0.02(+0.19%)
Sep 14, 2021 11.00 11.25 10.39 10.67 152,194 -0.19(-1.75%)
Sep 13, 2021 10.88 11.47 10.00 10.86 164,105 +0.18(+1.69%)
Sep 10, 2021 11.19 11.42 10.57 10.68 139,682 -0.39(-3.52%)
Sep 09, 2021 11.09 12.16 10.96 11.07 135,381 -0.07(-0.63%)
Sep 08, 2021 12.48 12.59 11.09 11.14 136,572 -1.35(-10.81%)
Sep 07, 2021 12.51 13.66 12.06 12.49 174,428 +0.03(+0.24%)
Sep 03, 2021 12.06 13.11 11.80 12.46 184,391 +0.48(+4.01%)
Sep 02, 2021 11.10 12.16 11.08 11.98 145,113 +0.97(+8.81%)
Sep 01, 2021 10.96 11.13 10.77 11.01 148,697 +0.00(+0.00%)
Aug 31, 2021 10.58 11.14 10.50 11.01 116,052 +0.47(+4.46%)
Aug 30, 2021 10.03 10.71 9.740 10.54 183,782 +0.56(+5.61%)
Aug 27, 2021 9.850 10.53 9.692 9.980 131,592 +0.13(+1.32%)
Aug 26, 2021 10.07 10.42 9.640 9.850 206,016 -0.22(-2.18%)
Aug 25, 2021 9.940 10.24 9.800 10.07 167,948 +0.17(+1.72%)
Aug 24, 2021 10.15 10.20 9.360 9.900 288,979 -0.17(-1.69%)
Aug 23, 2021 9.520 10.29 9.390 10.07 266,074 +0.72(+7.70%)
Aug 20, 2021 9.600 9.938 9.210 9.350 96,304 -0.21(-2.20%)
Aug 19, 2021 9.270 10.04 9.130 9.560 126,604 +0.25(+2.69%)
Aug 18, 2021 9.430 9.740 9.030 9.310 97,110 -0.16(-1.69%)
Aug 17, 2021 10.25 10.43 9.105 9.470 157,409 -0.86(-8.33%)
Aug 16, 2021 11.09 11.09 10.00 10.33 122,802 -0.75(-6.77%)
Aug 13, 2021 11.01 11.19 10.77 11.08 150,117 +0.24(+2.21%)
Aug 12, 2021 13.25 13.44 10.51 10.84 156,869 -2.41(-18.19%)
Aug 11, 2021 12.46 14.18 12.19 13.25 128,039 +0.64(+5.08%)
Aug 10, 2021 10.70 12.79 10.58 12.61 119,090 +1.89(+17.63%)
Aug 09, 2021 10.85 11.02 10.58 10.72 83,764 -0.10(-0.92%)
Aug 06, 2021 11.31 11.46 10.68 10.82 24,679 -0.39(-3.48%)
Aug 05, 2021 11.60 11.71 11.00 11.21 48,956 -0.35(-3.03%)
Aug 04, 2021 10.91 12.29 10.75 11.56 88,771 +0.59(+5.38%)
Aug 03, 2021 10.89 11.00 10.50 10.97 35,672 +0.47(+4.48%)
Aug 02, 2021 10.63 10.63 10.50 10.50 16,108 -0.13(-1.22%)
Jul 30, 2021 10.72 11.05 10.55 10.63 95,984 -0.27(-2.48%)
Jul 29, 2021 10.88 11.31 10.56 10.90 11,477 +0.06(+0.55%)
Jul 28, 2021 10.87 11.29 10.57 10.84 22,423 +0.11(+1.03%)
Jul 27, 2021 10.85 10.85 10.50 10.73 45,475 -0.38(-3.42%)
Jul 26, 2021 10.67 11.78 10.63 11.11 50,855 +0.36(+3.35%)
Jul 23, 2021 10.99 11.34 10.50 10.75 29,048 -0.29(-2.63%)
Jul 22, 2021 11.50 11.64 10.97 11.04 32,674 -0.57(-4.91%)
Jul 21, 2021 11.13 11.90 10.94 11.61 15,840 +0.37(+3.29%)
Jul 20, 2021 10.74 11.32 10.67 11.24 30,664 +0.51(+4.75%)
Jul 19, 2021 10.71 11.25 10.50 10.73 31,933 -0.12(-1.11%)
Jul 16, 2021 10.76 11.08 10.55 10.85 29,294 +0.16(+1.50%)
Jul 15, 2021 10.59 11.07 10.50 10.69 43,247 +0.04(+0.38%)
Jul 14, 2021 11.15 11.15 10.55 10.65 63,803 -0.45(-4.05%)
Jul 13, 2021 11.40 11.40 10.97 11.10 26,052 -0.35(-3.06%)
Jul 12, 2021 11.60 11.63 11.40 11.45 47,320 -0.17(-1.46%)
Jul 09, 2021 11.39 12.02 11.39 11.62 23,328 +0.47(+4.22%)
Jul 08, 2021 11.06 11.45 10.68 11.15 54,177 -0.08(-0.71%)
Jul 07, 2021 11.45 11.45 10.52 11.23 70,048 -0.06(-0.53%)
Jul 06, 2021 11.75 11.92 11.10 11.29 41,179 -0.24(-2.08%)
Jul 02, 2021 12.40 12.67 11.47 11.53 73,737 -0.87(-7.02%)
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.