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 (%)
May 31, 2022 1.520 1.890 1.450 1.760 134,662 +0.26(+17.33%)
May 27, 2022 1.320 1.560 1.310 1.500 199,965 +0.18(+13.64%)
May 26, 2022 1.260 1.330 1.260 1.320 69,154 +0.06(+4.76%)
May 25, 2022 1.220 1.300 1.220 1.260 65,574 +0.03(+2.44%)
May 24, 2022 1.250 1.270 1.220 1.230 92,670 -0.01(-0.81%)
May 23, 2022 1.330 1.370 1.220 1.240 72,347 -0.04(-3.13%)
May 20, 2022 1.250 1.370 1.180 1.280 208,057 +0.04(+3.23%)
May 19, 2022 1.180 1.255 1.090 1.240 130,273 +0.14(+12.73%)
May 18, 2022 1.220 1.250 1.075 1.100 114,399 -0.12(-9.84%)
May 17, 2022 1.250 1.310 1.180 1.220 199,562 -0.08(-6.15%)
May 16, 2022 1.320 1.371 1.260 1.300 90,944 +0.00(+0.00%)
May 13, 2022 1.360 1.380 1.300 1.300 77,689 -0.04(-3.35%)
May 12, 2022 1.340 1.390 1.300 1.345 57,309 +0.03(+2.67%)
May 11, 2022 1.490 1.520 1.290 1.310 147,260 -0.25(-16.03%)
May 10, 2022 1.440 1.570 1.410 1.560 104,599 +0.14(+9.86%)
May 09, 2022 1.530 1.557 1.360 1.420 155,852 -0.17(-10.69%)
May 06, 2022 1.530 1.610 1.530 1.590 120,898 +0.04(+2.58%)
May 05, 2022 1.670 1.790 1.480 1.550 314,158 -0.07(-4.32%)
May 04, 2022 1.420 1.670 1.290 1.620 163,391 +0.24(+17.39%)
May 03, 2022 1.370 1.410 1.330 1.380 119,747 +0.04(+2.99%)
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.