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%)
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.