AngioDynamics, Inc.ANGONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $10.39 | $10.57 | $10.28 | $10.42 | 340,334 |
| 1/30/2026 | $9.95 | $10.55 | $9.90 | $10.36 | 512,400 |
| 1/29/2026 | $10.00 | $10.01 | $9.74 | $9.98 | 392,502 |
| 1/28/2026 | $10.20 | $10.30 | $9.99 | $10.01 | 494,443 |
| 1/27/2026 | $10.33 | $10.42 | $10.13 | $10.24 | 405,083 |
| 1/26/2026 | $10.42 | $10.47 | $10.31 | $10.33 | 505,600 |
| 1/23/2026 | $10.60 | $10.69 | $10.36 | $10.38 | 387,724 |
| 1/22/2026 | $10.59 | $10.90 | $10.53 | $10.63 | 456,810 |
| 1/21/2026 | $10.41 | $10.60 | $10.30 | $10.57 | 532,449 |
| 1/20/2026 | $10.40 | $10.49 | $10.16 | $10.36 | 618,600 |
| 1/16/2026 | $10.96 | $11.10 | $10.39 | $10.45 | 724,095 |
| 1/15/2026 | $10.25 | $11.05 | $10.25 | $11.01 | 1.31M |
| 1/14/2026 | $10.11 | $10.26 | $9.92 | $10.23 | 613,700 |
| 1/13/2026 | $10.18 | $10.26 | $9.86 | $10.07 | 722,166 |
| 1/12/2026 | $9.87 | $10.27 | $9.72 | $10.18 | 1.18M |
| 1/9/2026 | $9.98 | $10.21 | $9.84 | $9.86 | 953,900 |
| 1/8/2026 | $10.83 | $10.97 | $9.99 | $10.05 | 1.98M |
| 1/7/2026 | $11.30 | $11.45 | $10.60 | $10.92 | 1.69M |
| 1/6/2026 | $12.57 | $13.23 | $10.90 | $11.44 | 3.35M |
| 1/5/2026 | $12.97 | $13.37 | $12.78 | $13.23 | 877,700 |
| 1/2/2026 | $12.87 | $13.02 | $12.44 | $12.68 | 358,000 |
| 12/31/2025 | $13.00 | $13.12 | $12.79 | $12.84 | 230,037 |
| 12/30/2025 | $12.87 | $13.04 | $12.76 | $13.00 | 267,924 |
| 12/29/2025 | $13.08 | $13.25 | $12.85 | $12.87 | 228,951 |
| 12/26/2025 | $13.31 | $13.33 | $12.88 | $13.10 | 234,190 |
| 12/24/2025 | $13.21 | $13.34 | $13.12 | $13.16 | 109,300 |
| 12/23/2025 | $13.54 | $13.60 | $13.14 | $13.16 | 315,200 |
| 12/22/2025 | $13.37 | $13.91 | $13.35 | $13.64 | 449,900 |
| 12/19/2025 | $13.25 | $13.51 | $13.25 | $13.37 | 1.07M |
| 12/18/2025 | $13.31 | $13.54 | $13.24 | $13.29 | 311,817 |
| 12/17/2025 | $13.45 | $13.70 | $13.12 | $13.15 | 356,728 |
| 12/16/2025 | $13.32 | $13.65 | $13.32 | $13.48 | 501,705 |
| 12/15/2025 | $13.18 | $13.44 | $13.15 | $13.34 | 445,938 |
| 12/12/2025 | $13.49 | $13.50 | $13.02 | $13.14 | 779,413 |
| 12/11/2025 | $13.38 | $13.53 | $13.30 | $13.44 | 231,500 |
| 12/10/2025 | $13.18 | $13.35 | $13.12 | $13.32 | 284,725 |
| 12/9/2025 | $13.30 | $13.50 | $13.13 | $13.16 | 300,105 |
| 12/8/2025 | $13.57 | $13.69 | $13.23 | $13.26 | 345,200 |
| 12/5/2025 | $13.58 | $13.75 | $13.44 | $13.47 | 231,729 |
| 12/4/2025 | $13.39 | $13.99 | $13.39 | $13.62 | 490,038 |
| 12/3/2025 | $13.34 | $13.63 | $13.30 | $13.49 | 455,702 |
| 12/2/2025 | $13.00 | $13.45 | $12.93 | $13.37 | 577,626 |
| 12/1/2025 | $12.24 | $13.03 | $12.24 | $12.97 | 603,249 |
| 11/28/2025 | $12.31 | $12.68 | $12.28 | $12.40 | 272,303 |
| 11/26/2025 | $12.35 | $12.43 | $12.19 | $12.30 | 460,431 |
| 11/25/2025 | $12.29 | $12.50 | $12.04 | $12.40 | 536,700 |
| 11/24/2025 | $11.95 | $12.39 | $11.82 | $12.30 | 1.01M |
| 11/21/2025 | $11.46 | $12.08 | $11.35 | $11.95 | 996,618 |
| 11/20/2025 | $12.05 | $12.09 | $11.41 | $11.41 | 316,300 |
| 11/19/2025 | $11.85 | $11.99 | $11.77 | $11.90 | 293,200 |
| 11/18/2025 | $11.89 | $11.99 | $11.67 | $11.88 | 383,421 |
| 11/17/2025 | $12.14 | $12.25 | $11.85 | $11.91 | 283,300 |
| 11/14/2025 | $12.15 | $12.30 | $12.02 | $12.11 | 488,500 |
| 11/13/2025 | $12.54 | $12.84 | $12.19 | $12.30 | 290,759 |
| 11/12/2025 | $12.62 | $12.79 | $12.58 | $12.66 | 700,045 |
| 11/11/2025 | $12.28 | $12.78 | $12.27 | $12.61 | 967,992 |
| 11/10/2025 | $12.10 | $12.51 | $12.09 | $12.28 | 435,100 |
| 11/7/2025 | $11.73 | $12.16 | $11.66 | $12.02 | 308,400 |
| 11/6/2025 | $11.84 | $12.00 | $11.53 | $11.73 | 289,500 |
| 11/5/2025 | $11.92 | $12.18 | $11.69 | $11.91 | 400,128 |