ANGO - AngioDynamics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 17, 2019 14.74 15.02 14.73 15.01 15.01 261,441
Oct 16, 2019 15.02 15.14 14.69 14.71 14.71 261,100
Oct 15, 2019 14.88 15.31 14.77 15.02 15.02 370,400
Oct 14, 2019 14.53 14.86 14.52 14.73 14.73 250,300
Oct 11, 2019 14.53 14.88 14.48 14.52 14.52 358,500
Oct 10, 2019 14.63 14.64 14.32 14.43 14.43 314,900
Oct 09, 2019 14.68 14.91 14.43 14.57 14.57 184,000
Oct 08, 2019 14.55 14.73 14.47 14.60 14.60 386,000
Oct 07, 2019 14.65 14.99 14.60 14.64 14.64 616,700
Oct 04, 2019 14.52 15.36 13.72 14.60 14.60 931,800
Oct 03, 2019 15.90 16.78 14.07 15.16 15.16 1,223,900
Oct 02, 2019 18.04 18.25 17.50 17.71 17.71 211,900
Oct 01, 2019 18.45 18.70 18.08 18.16 18.16 214,000
Sep 30, 2019 18.04 18.56 17.93 18.42 18.42 226,700
Sep 27, 2019 18.40 18.40 17.80 18.03 18.03 164,600
Sep 26, 2019 18.82 18.96 18.29 18.36 18.36 101,400
Sep 25, 2019 18.84 18.99 18.54 18.81 18.81 155,800
Sep 24, 2019 19.28 19.45 18.55 18.85 18.85 135,400
Sep 23, 2019 19.14 19.59 19.07 19.26 19.26 144,000
Sep 20, 2019 18.72 19.32 18.72 19.25 19.25 449,900
Sep 19, 2019 18.59 18.77 18.44 18.71 18.71 172,100
Sep 18, 2019 18.64 18.69 18.33 18.54 18.54 217,100
Sep 17, 2019 18.64 18.83 18.58 18.59 18.59 152,600
Sep 16, 2019 18.42 18.72 18.37 18.68 18.68 178,900
Sep 13, 2019 18.49 18.65 18.32 18.49 18.49 153,600
Sep 12, 2019 18.76 18.80 18.34 18.39 18.39 316,800
Sep 11, 2019 18.22 18.84 18.17 18.69 18.69 157,900
Sep 10, 2019 18.16 18.22 17.78 18.15 18.15 171,000
Sep 09, 2019 18.05 18.23 17.80 18.16 18.16 143,400
Sep 06, 2019 18.14 18.23 17.87 17.99 17.99 110,500
Sep 05, 2019 18.00 18.30 17.82 18.09 18.09 184,600
Sep 04, 2019 18.31 18.42 17.67 17.78 17.78 196,800
Sep 03, 2019 18.25 18.44 18.05 18.17 18.17 255,700
Aug 30, 2019 18.50 18.53 18.19 18.37 18.37 108,600
Aug 29, 2019 18.53 18.77 18.35 18.46 18.46 125,200
Aug 28, 2019 18.23 18.73 18.23 18.35 18.35 94,200
Aug 27, 2019 18.83 18.83 18.22 18.27 18.27 206,700
Aug 26, 2019 18.48 18.76 18.35 18.70 18.70 136,900
Aug 23, 2019 18.46 18.65 18.25 18.32 18.32 222,700
Aug 22, 2019 19.04 19.13 18.66 18.68 18.68 81,100
Aug 21, 2019 18.95 19.03 18.82 18.96 18.96 76,000
Aug 20, 2019 19.10 19.34 18.84 18.88 18.88 118,300
Aug 19, 2019 19.13 19.35 18.71 19.10 19.10 135,400
Aug 16, 2019 18.86 19.13 18.79 18.97 18.97 96,700
Aug 15, 2019 18.73 18.92 18.68 18.75 18.75 138,000
Aug 14, 2019 18.88 19.26 18.52 18.70 18.70 189,600
Aug 13, 2019 19.61 19.74 19.00 19.11 19.11 195,500
Aug 12, 2019 19.49 19.80 19.40 19.67 19.67 133,200
Aug 09, 2019 19.93 20.04 19.50 19.51 19.51 348,200
Aug 08, 2019 19.83 19.99 19.78 19.94 19.94 199,500
Aug 07, 2019 19.63 19.92 19.48 19.78 19.78 211,100
Aug 06, 2019 19.54 19.90 19.50 19.83 19.83 262,500
Aug 05, 2019 20.01 20.01 19.20 19.43 19.43 260,700
Aug 02, 2019 20.32 20.39 19.77 20.30 20.30 167,500
Aug 01, 2019 20.40 20.84 20.13 20.35 20.35 199,300
Jul 31, 2019 20.83 21.08 20.34 20.38 20.38 585,000
Jul 30, 2019 20.71 21.01 20.71 20.93 20.93 143,100
Jul 29, 2019 20.91 20.97 20.68 20.91 20.91 322,100
Jul 26, 2019 21.06 21.28 20.58 20.89 20.89 169,700
Jul 25, 2019 21.59 21.59 20.97 20.98 20.98 134,000
Jul 24, 2019 21.13 21.58 21.13 21.58 21.58 183,700
Jul 23, 2019 21.37 21.48 21.12 21.25 21.25 169,600
Jul 22, 2019 21.10 21.50 21.08 21.38 21.38 191,900
Jul 19, 2019 21.41 21.90 21.17 21.19 21.19 256,000
Jul 18, 2019 21.43 21.70 21.43 21.53 21.53 110,200
Jul 17, 2019 21.29 21.63 21.19 21.54 21.54 236,200
Jul 16, 2019 21.73 21.85 21.39 21.40 21.40 226,000
Jul 15, 2019 21.65 21.88 21.49 21.77 21.77 164,400
Jul 12, 2019 21.76 21.76 21.35 21.68 21.68 275,100
Jul 11, 2019 21.29 22.09 21.21 21.89 21.89 384,300
Jul 10, 2019 21.00 21.24 20.25 21.06 21.06 510,200
Jul 09, 2019 20.24 20.55 20.23 20.50 20.50 240,500
Jul 08, 2019 20.39 20.45 20.07 20.36 20.36 155,800
Jul 05, 2019 20.17 20.49 20.14 20.43 20.43 140,100
Jul 03, 2019 20.14 20.39 20.06 20.23 20.23 182,700
Jul 02, 2019 19.87 20.10 19.50 20.05 20.05 218,400
Jul 01, 2019 19.89 19.93 19.62 19.86 19.86 205,200
Jun 28, 2019 19.53 19.83 19.50 19.69 19.69 324,400
Jun 27, 2019 19.31 19.50 19.31 19.48 19.48 153,700
Jun 26, 2019 19.72 19.75 19.22 19.25 19.25 170,200
Jun 25, 2019 19.40 19.82 19.25 19.77 19.77 165,000
Jun 24, 2019 19.41 19.69 19.24 19.36 19.36 144,300
Jun 21, 2019 19.35 19.71 19.35 19.40 19.40 470,900
Jun 20, 2019 19.82 19.90 19.32 19.43 19.43 147,900
Jun 19, 2019 19.55 19.69 19.40 19.61 19.61 99,800
Jun 18, 2019 19.49 19.82 19.48 19.58 19.58 123,900
Jun 17, 2019 19.54 19.76 19.36 19.39 19.39 165,600
Jun 14, 2019 19.55 19.65 19.41 19.50 19.50 83,900
Jun 13, 2019 19.51 19.66 19.22 19.58 19.58 148,400
Jun 12, 2019 19.50 19.67 19.36 19.43 19.43 72,100
Jun 11, 2019 19.63 19.75 19.18 19.46 19.46 179,300
Jun 10, 2019 19.31 19.58 19.26 19.52 19.52 93,900
Jun 07, 2019 19.13 19.42 19.13 19.24 19.24 83,400
Jun 06, 2019 19.11 19.16 18.84 19.07 19.07 108,300
Jun 05, 2019 19.20 19.31 19.00 19.09 19.09 257,300
Jun 04, 2019 19.05 19.25 18.84 19.15 19.15 153,600
Jun 03, 2019 18.79 19.01 18.46 18.78 18.78 241,700
May 31, 2019 19.13 19.13 18.66 18.79 18.79 252,600
May 30, 2019 19.28 19.61 19.22 19.35 19.35 114,600
May 29, 2019 19.23 19.53 19.04 19.16 19.16 242,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...