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 (%)
Dec 31, 2021 2.860 2.980 2.840 2.900 170,138 +0.03(+1.05%)
Dec 30, 2021 2.590 2.910 2.590 2.870 493,349 +0.47(+19.58%)
Dec 29, 2021 2.580 2.580 2.290 2.400 260,606 -0.19(-7.34%)
Dec 28, 2021 2.580 2.750 2.550 2.590 1,265,248 +0.01(+0.39%)
Dec 27, 2021 2.610 2.660 2.540 2.580 260,279 -0.07(-2.64%)
Dec 23, 2021 2.718 2.718 2.600 2.650 117,849 +0.00(+0.00%)
Dec 22, 2021 2.690 2.720 2.600 2.650 128,898 -0.05(-1.85%)
Dec 21, 2021 2.690 2.745 2.640 2.700 161,612 +0.08(+3.05%)
Dec 20, 2021 2.520 2.700 2.510 2.620 249,000 +0.07(+2.75%)
Dec 17, 2021 2.590 2.700 2.500 2.550 351,810 -0.02(-0.78%)
Dec 16, 2021 2.520 2.600 2.400 2.570 144,838 +0.08(+3.21%)
Dec 15, 2021 2.370 2.520 2.280 2.490 348,217 +0.14(+5.96%)
Dec 14, 2021 2.500 2.600 2.340 2.350 532,813 -0.17(-6.75%)
Dec 13, 2021 2.600 2.750 2.510 2.520 499,327 -0.09(-3.45%)
Dec 10, 2021 2.710 2.754 2.440 2.610 1,290,979 -0.88(-25.21%)
Dec 09, 2021 3.560 3.680 3.431 3.490 135,009 -0.10(-2.79%)
Dec 08, 2021 3.550 3.710 3.535 3.590 97,158 +0.06(+1.70%)
Dec 07, 2021 3.550 3.690 3.470 3.530 157,645 +0.11(+3.22%)
Dec 06, 2021 3.300 3.475 3.200 3.420 133,443 +0.08(+2.40%)
Dec 03, 2021 3.630 3.630 3.280 3.340 212,185 -0.26(-7.22%)
Dec 02, 2021 3.390 3.660 3.380 3.600 195,119 +0.21(+6.19%)
Dec 01, 2021 3.740 3.845 3.300 3.390 177,704 -0.21(-5.83%)
Nov 30, 2021 3.620 3.920 3.510 3.600 189,451 +0.00(+0.00%)
Nov 29, 2021 3.850 3.860 3.580 3.600 107,413 -0.15(-4.00%)
Nov 26, 2021 3.830 4.000 3.640 3.750 117,651 -0.23(-5.78%)
Nov 24, 2021 4.040 4.050 3.900 3.980 112,951 -0.01(-0.25%)
Nov 23, 2021 4.050 4.101 3.890 3.990 128,628 -0.06(-1.48%)
Nov 22, 2021 4.130 4.130 4.010 4.050 120,005 -0.05(-1.22%)
Nov 19, 2021 4.090 4.170 4.000 4.100 102,096 -0.04(-0.97%)
Nov 18, 2021 4.180 4.160 4.080 4.140 150,780 -0.10(-2.36%)
Nov 17, 2021 4.200 4.290 4.000 4.240 255,129 +0.01(+0.24%)
Nov 16, 2021 4.220 4.380 4.210 4.230 253,018 +0.02(+0.48%)
Nov 15, 2021 4.450 4.520 4.000 4.210 606,501 -0.23(-5.18%)
Nov 12, 2021 4.500 4.570 4.320 4.440 96,536 -0.02(-0.45%)
Nov 11, 2021 4.370 4.620 4.370 4.460 92,058 +0.17(+3.96%)
Nov 10, 2021 4.780 4.270 4.290 475,254 -0.47(-9.87%)
Nov 09, 2021 4.900 5.130 4.710 4.760 134,833 -0.11(-2.26%)
Nov 08, 2021 4.810 5.100 4.450 4.870 599,142 +0.09(+1.88%)
Nov 05, 2021 4.670 4.867 4.550 4.780 208,725 +0.13(+2.80%)
Nov 04, 2021 4.630 4.680 4.000 4.650 973,707 +0.10(+2.20%)
Nov 03, 2021 4.550 4.700 4.380 4.550 227,796 -0.01(-0.22%)
Nov 02, 2021 4.710 4.740 4.360 4.560 338,659 -0.21(-4.40%)
Nov 01, 2021 4.170 4.790 4.350 4.770 522,396 +0.60(+14.39%)
Oct 29, 2021 4.110 4.260 4.050 4.170 230,383 +0.06(+1.46%)
Oct 28, 2021 3.880 4.180 3.710 4.110 790,083 +0.25(+6.48%)
Oct 27, 2021 3.900 4.203 3.840 3.860 2,979,319 -4.83(-55.58%)
Oct 26, 2021 9.050 8.690 8.690 633,078 -0.36(-3.98%)
Oct 25, 2021 8.650 9.340 8.500 9.050 142,056 +0.48(+5.60%)
Oct 22, 2021 8.680 8.700 8.300 8.570 72,207 -0.12(-1.38%)
Oct 21, 2021 8.490 9.100 8.410 8.690 81,669 +0.20(+2.36%)
Oct 20, 2021 8.710 8.720 8.415 8.490 79,620 -0.19(-2.19%)
Oct 19, 2021 8.640 8.910 8.470 8.680 104,389 +0.08(+0.93%)
Oct 18, 2021 8.710 8.740 8.530 8.600 55,383 -0.09(-1.04%)
Oct 15, 2021 8.830 8.890 8.580 8.690 111,609 +0.02(+0.23%)
Oct 14, 2021 8.720 8.820 8.540 8.670 138,167 +0.02(+0.23%)
Oct 13, 2021 8.910 9.000 8.490 8.650 123,885 -0.20(-2.26%)
Oct 12, 2021 8.860 9.070 8.600 8.850 82,662 -0.01(-0.11%)
Oct 11, 2021 8.610 9.000 8.600 8.860 43,395 +0.28(+3.26%)
Oct 08, 2021 8.480 8.940 8.260 8.580 87,973 +0.09(+1.06%)
Oct 07, 2021 8.550 9.150 8.260 8.490 153,706 +0.03(+0.35%)
Oct 06, 2021 8.790 9.250 8.260 8.460 118,920 -0.43(-4.84%)
Oct 05, 2021 9.420 9.420 8.617 8.890 238,572 -0.35(-3.79%)
Oct 04, 2021 9.910 9.910 9.210 9.240 177,633 -0.71(-7.14%)
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.