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, 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%)
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.