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 (%)
Mar 31, 2022 2.130 2.160 2.005 2.120 90,728 +0.08(+3.92%)
Mar 30, 2022 2.200 2.260 2.020 2.040 94,488 -0.21(-9.33%)
Mar 29, 2022 2.200 2.290 2.050 2.250 65,788 +0.10(+4.65%)
Mar 28, 2022 2.290 2.290 2.080 2.150 62,959 -0.17(-7.33%)
Mar 25, 2022 2.060 2.395 2.060 2.320 80,286 +0.03(+1.31%)
Mar 24, 2022 2.150 2.410 2.030 2.290 66,760 +0.14(+6.51%)
Mar 23, 2022 1.960 2.200 1.930 2.150 85,816 +0.18(+9.14%)
Mar 22, 2022 2.160 2.160 1.900 1.970 83,361 -0.19(-8.80%)
Mar 21, 2022 2.500 2.500 2.050 2.160 78,693 -0.34(-13.60%)
Mar 18, 2022 2.230 2.625 2.230 2.500 176,366 +0.27(+12.11%)
Mar 17, 2022 1.870 2.253 1.870 2.230 87,641 +0.38(+20.54%)
Mar 16, 2022 1.830 1.880 1.720 1.850 72,790 +0.09(+5.11%)
Mar 15, 2022 1.800 1.820 1.710 1.760 57,844 +0.04(+2.33%)
Mar 14, 2022 1.860 1.880 1.710 1.720 86,841 -0.14(-7.53%)
Mar 11, 2022 2.090 2.125 1.850 1.860 22,296 -0.19(-9.27%)
Mar 10, 2022 2.100 2.110 2.050 2.050 37,765 -0.06(-2.84%)
Mar 09, 2022 1.970 2.143 1.950 2.110 92,527 +0.16(+8.21%)
Mar 08, 2022 1.860 2.000 1.850 1.950 54,202 +0.09(+4.84%)
Mar 07, 2022 1.870 1.960 1.850 1.860 35,427 -0.02(-1.06%)
Mar 04, 2022 1.880 1.981 1.860 1.880 56,695 -0.06(-3.09%)
Mar 03, 2022 1.990 2.070 1.900 1.940 38,900 -0.05(-2.51%)
Mar 02, 2022 2.000 2.020 1.800 1.990 104,982 -0.01(-0.50%)
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.