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 30, 2022 0.8000 0.8262 0.7400 0.8116 218,904 +0.01(+1.44%)
Dec 29, 2022 0.7900 0.8600 0.7800 0.8001 199,514 -0.04(-4.74%)
Dec 28, 2022 0.8500 0.8700 0.8099 0.8399 28,774 -0.01(-1.19%)
Dec 27, 2022 0.8400 0.8800 0.8400 0.8500 8,394 +0.01(+1.19%)
Dec 23, 2022 0.8328 0.8799 0.8318 0.8400 7,205 -0.03(-3.45%)
Dec 22, 2022 0.8500 0.8749 0.8500 0.8700 19,083 +0.06(+7.41%)
Dec 21, 2022 0.8360 0.8360 0.8000 0.8100 38,584 -0.03(-3.11%)
Dec 20, 2022 0.8192 0.8400 0.8100 0.8360 27,042 +0.02(+2.94%)
Dec 19, 2022 0.8900 0.8900 0.8100 0.8121 46,488 -0.04(-4.46%)
Dec 16, 2022 0.8063 0.8500 0.8063 0.8500 5,438 +0.01(+1.18%)
Dec 15, 2022 0.8104 0.8490 0.8010 0.8401 33,551 +0.03(+3.70%)
Dec 14, 2022 0.8500 0.8500 0.8000 0.8101 78,973 -0.05(-6.35%)
Dec 13, 2022 0.9100 0.9100 0.8282 0.8650 36,088 -0.04(-3.89%)
Dec 12, 2022 0.8320 0.9034 0.8127 0.9000 41,361 +0.07(+8.16%)
Dec 09, 2022 0.8268 0.8939 0.8225 0.8321 35,871 +0.00(+0.25%)
Dec 08, 2022 0.8800 0.8998 0.8145 0.8300 59,807 -0.03(-3.49%)
Dec 07, 2022 0.9000 0.9000 0.8400 0.8600 31,148 +0.01(+1.18%)
Dec 06, 2022 0.8400 0.8800 0.8400 0.8500 76,508 +0.01(+1.18%)
Dec 05, 2022 0.8600 0.9200 0.8400 0.8401 42,870 -0.08(-8.68%)
Dec 02, 2022 0.8600 0.9200 0.8600 0.9200 63,035 +0.10(+12.20%)
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.