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, 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%)
Mar 01, 2023 0.6400 0.6400 0.6000 0.6019 27,485 -0.04(-5.95%)
Feb 28, 2023 0.6799 0.6799 0.6400 0.6400 16,210 -0.02(-3.03%)
Feb 27, 2023 0.6600 0.6800 0.6600 0.6600 1,628 -0.00(-0.02%)
Feb 24, 2023 0.6600 0.7000 0.6559 0.6601 73,818 +0.00(+0.02%)
Feb 23, 2023 0.6600 0.7100 0.6598 0.6600 45,026 +0.01(+1.54%)
Feb 22, 2023 0.6601 0.6996 0.6500 0.6500 14,573 +0.00(+0.00%)
Feb 21, 2023 0.6413 0.6998 0.6413 0.6500 32,745 +0.00(+0.70%)
Feb 17, 2023 0.6700 0.6700 0.6400 0.6455 101,481 -0.02(-3.66%)
Feb 16, 2023 0.6502 0.7209 0.6500 0.6700 65,866 -0.01(-1.03%)
Feb 15, 2023 0.7400 0.7400 0.6540 0.6770 79,685 -0.01(-1.88%)
Feb 14, 2023 0.6700 0.7100 0.6500 0.6900 39,769 +0.04(+6.15%)
Feb 13, 2023 0.6800 0.6900 0.6500 0.6500 57,825 -0.03(-4.61%)
Feb 10, 2023 0.7000 0.7150 0.6814 0.6814 23,376 -0.02(-2.66%)
Feb 09, 2023 0.7000 0.7200 0.7000 0.7000 32,963 -0.00(-0.01%)
Feb 08, 2023 0.7290 0.7299 0.6800 0.7001 23,247 +0.01(+0.92%)
Feb 07, 2023 0.6900 0.7100 0.6900 0.6937 6,669 +0.00(+0.00%)
Feb 06, 2023 0.6728 0.7400 0.6700 0.6937 18,719 +0.02(+3.11%)
Feb 03, 2023 0.6694 0.6988 0.6600 0.6728 13,520 +0.00(+0.00%)
Feb 02, 2023 0.7000 0.7100 0.6704 0.6728 120,654 -0.03(-3.89%)
Feb 01, 2023 0.7000 0.7400 0.6627 0.7000 38,225 -0.02(-2.79%)
Jan 31, 2023 0.7001 0.7400 0.7000 0.7201 21,972 +0.02(+2.86%)
Jan 30, 2023 0.7100 0.7301 0.6800 0.7001 88,144 +0.00(+0.01%)
Jan 27, 2023 0.6890 0.7086 0.6400 0.7000 179,220 +0.00(+0.00%)
Jan 26, 2023 0.6400 0.7213 0.6400 0.7000 182,848 +0.06(+9.32%)
Jan 25, 2023 0.6800 0.6999 0.6400 0.6403 32,283 -0.04(-5.91%)
Jan 24, 2023 0.6900 0.6900 0.6512 0.6805 42,036 -0.00(-0.21%)
Jan 23, 2023 0.6300 0.6819 0.6300 0.6819 99,710 +0.05(+8.24%)
Jan 20, 2023 0.6690 0.6690 0.6200 0.6300 167,925 -0.03(-4.56%)
Jan 19, 2023 0.6722 0.6900 0.5900 0.6601 268,282 -0.03(-4.75%)
Jan 18, 2023 0.7020 0.7199 0.6500 0.6930 475,558 -0.01(-1.70%)
Jan 17, 2023 0.7832 0.8000 0.6880 0.7050 754,620 -0.32(-30.88%)
Jan 13, 2023 0.9600 1.020 0.9350 1.020 35,005 +0.08(+8.40%)
Jan 12, 2023 0.9200 0.9744 0.8918 0.9410 24,506 +0.02(+2.62%)
Jan 11, 2023 0.9605 0.9605 0.8900 0.9170 14,597 -0.03(-3.47%)
Jan 10, 2023 0.9550 0.9576 0.8600 0.9500 63,903 -0.01(-1.00%)
Jan 09, 2023 0.8800 0.9700 0.8800 0.9596 31,343 +0.06(+6.61%)
Jan 06, 2023 0.9000 0.9118 0.8746 0.9001 22,420 +0.01(+1.58%)
Jan 05, 2023 0.8800 0.9000 0.8400 0.8861 29,640 +0.00(+0.44%)
Jan 04, 2023 0.8720 0.8963 0.8500 0.8822 23,267 +0.01(+1.18%)
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.