ANGO - AngioDynamics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
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 21.53 110,800
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
May 28, 2019 19.28 19.55 19.24 19.33 19.33 200,000
May 24, 2019 19.17 19.43 19.17 19.27 19.27 137,600
May 23, 2019 19.18 19.25 18.94 19.15 19.15 211,500
May 22, 2019 19.01 19.36 18.80 19.26 19.26 138,100
May 21, 2019 19.40 19.50 19.05 19.08 19.08 144,600
May 20, 2019 19.46 19.55 19.21 19.32 19.32 202,000
May 17, 2019 19.42 20.03 19.42 19.57 19.57 217,500
May 16, 2019 19.59 19.96 19.50 19.58 19.58 308,000
May 15, 2019 19.38 19.68 19.32 19.54 19.54 123,800
May 14, 2019 19.23 19.76 19.23 19.52 19.52 182,500
May 13, 2019 19.68 20.32 19.24 19.32 19.32 205,500
May 10, 2019 19.76 19.99 19.18 19.99 19.99 272,500
May 09, 2019 20.00 20.17 19.59 19.82 19.82 329,100
May 08, 2019 20.30 20.53 20.04 20.11 20.11 179,700
May 07, 2019 20.76 21.03 20.15 20.30 20.30 171,500
May 06, 2019 20.46 20.97 20.30 20.90 20.90 174,000
May 03, 2019 20.55 20.99 20.53 20.72 20.72 122,700
May 02, 2019 20.27 20.64 20.27 20.42 20.42 172,000
May 01, 2019 20.53 20.53 20.28 20.30 20.30 313,100
Apr 30, 2019 20.62 20.67 20.36 20.54 20.54 133,100
Apr 29, 2019 20.79 20.93 20.54 20.60 20.60 263,100
Apr 26, 2019 20.39 20.85 20.14 20.80 20.80 132,700
Apr 25, 2019 20.62 20.66 20.11 20.36 20.36 186,400
Apr 24, 2019 20.60 20.77 20.26 20.64 20.64 157,900
Apr 23, 2019 20.06 20.52 19.72 20.50 20.50 426,300
Apr 22, 2019 19.74 20.58 19.60 20.06 20.06 316,400
Apr 18, 2019 19.25 20.73 18.87 20.23 20.23 634,800
Apr 17, 2019 22.37 22.37 20.87 21.31 21.31 461,800
Apr 16, 2019 22.66 22.79 22.20 22.27 22.27 235,300
Apr 15, 2019 22.73 22.84 22.45 22.69 22.69 152,900
Apr 12, 2019 22.74 22.93 22.53 22.68 22.68 141,000
Apr 11, 2019 22.97 23.09 22.59 22.70 22.70 176,000
Apr 10, 2019 22.69 23.07 22.58 22.91 22.91 181,300
Apr 09, 2019 22.71 22.83 22.54 22.62 22.62 242,400
Apr 08, 2019 22.89 23.21 22.66 22.79 22.79 246,300
Apr 05, 2019 22.87 23.61 22.84 22.95 22.95 252,500
Apr 04, 2019 23.10 23.24 22.50 22.95 22.95 383,200
Apr 03, 2019 24.73 24.73 22.33 23.09 23.09 813,400
Apr 02, 2019 23.26 25.07 23.25 24.69 24.69 1,176,700
Apr 01, 2019 23.34 25.48 23.16 25.01 25.01 1,145,700
Mar 29, 2019 22.69 22.89 22.54 22.86 22.86 321,700
Mar 28, 2019 22.34 22.68 22.17 22.67 22.67 200,300
Mar 27, 2019 21.89 22.36 21.78 22.33 22.33 304,800
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...