Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	0.5200	0.5800	0.5200	0.5800	121,752	+0.04(+7.43%)
Mar 30, 2023	0.4950	0.5800	0.4950	0.5399	106,787	+0.03(+6.11%)
Mar 29, 2023	0.5400	0.5400	0.4850	0.5088	14,473	+0.03(+6.00%)
Mar 28, 2023	0.5200	0.5200	0.4800	0.4800	2,470	-0.03(-6.69%)
Mar 27, 2023	0.5233	0.5400	0.4889	0.5144	8,643	-0.03(-4.74%)
Mar 24, 2023	0.5400	0.5400	0.5000	0.5400	4,536	-0.00(-0.57%)
Mar 23, 2023	0.5430	0.5800	0.5430	0.5431	14,924	+0.02(+4.44%)
Mar 22, 2023	0.5000	0.5200	0.5000	0.5200	3,287	+0.03(+6.12%)
Mar 21, 2023	0.4700	0.5100	0.4600	0.4900	15,595	-0.01(-1.90%)
Mar 20, 2023	0.5000	0.5204	0.4995	0.4995	25,466	-0.02(-3.94%)
Mar 17, 2023	0.5500	0.5547	0.5100	0.5200	66,621	-0.03(-6.27%)
Mar 16, 2023	0.5001	0.5900	0.5001	0.5548	20,944	+0.05(+10.01%)
Mar 15, 2023	0.5500	0.5800	0.5000	0.5043	25,617	-0.03(-5.47%)
Mar 14, 2023	0.6240	0.6250	0.5335	0.5335	36,311	-0.02(-3.00%)
Mar 13, 2023	0.5923	0.5923	0.5500	0.5500	26,236	+0.03(+4.76%)
Mar 10, 2023	0.6257	0.6257	0.5213	0.5250	19,646	-0.04(-6.72%)
Mar 09, 2023	0.6000	0.6396	0.5501	0.5628	33,624	-0.05(-7.74%)
Mar 08, 2023	0.6300	0.6500	0.6100	0.6100	11,019	-0.04(-5.92%)
Mar 07, 2023	0.6200	0.6698	0.6200	0.6484	5,137	+0.02(+2.95%)
Mar 06, 2023	0.6788	0.6788	0.6298	0.6298	15,325	-0.04(-5.38%)
Mar 03, 2023	0.6393	0.6656	0.6300	0.6656	16,741	+0.05(+8.97%)
Mar 02, 2023	0.6400	0.6400	0.6100	0.6108	15,851	+0.01(+1.48%)

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.

Angion Biomedica Corp (NQ: ANGN )

Historical Prices

Sections

Services

Contact Information

Follow Us