NASDAQ : ANGO
AngioDynamics, Inc. — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 11.99 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 504.23M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AngioDynamics, Inc. (ANGO) closed at 11.75 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 12 | 12.32 | 11.7 | 11.75 | 252,529 | -2.00% |
| 2026-10-30 | 12.32 | 12.34 | 11.89 | 11.99 | 475,828 | -2.91% |
| 2026-10-29 | 12.285 | 12.43 | 12.065 | 12.35 | 476,190 | +1.81% |
| 2026-10-28 | 12.01 | 12.37 | 12.01 | 12.13 | 570,948 | -1.06% |
| 2026-10-27 | 12.26 | 12.47 | 12.07 | 12.26 | 570,604 | +0.74% |
| 2026-10-26 | 12.32 | 12.39 | 12.145 | 12.17 | 458,832 | -1.58% |
| 2026-10-23 | 11.93 | 12.472 | 11.76 | 12.365 | 631,326 | +2.87% |
| 2026-10-22 | 11.85 | 12.08 | 11.665 | 12.02 | 673,154 | +1.09% |
| 2026-10-21 | 11.81 | 12.216 | 11.66 | 11.89 | 725,279 | +0.68% |
| 2026-10-20 | 11.46 | 11.96 | 11.46 | 11.81 | 1,367,373 | +3.69% |
| 2026-10-19 | 11.29 | 11.555 | 11.09 | 11.39 | 875,917 | +1.33% |
| 2026-10-16 | 11.61 | 11.73 | 11.05 | 11.24 | 890,185 | -2.94% |
| 2026-10-15 | 11.05 | 11.625 | 11.05 | 11.58 | 1,136,717 | +4.80% |
| 2026-10-14 | 10.79 | 11.48 | 10.73 | 11.05 | 1,589,512 | +1.38% |
| 2026-10-13 | 11.43 | 11.52 | 10.62 | 10.9 | 1,345,965 | -4.39% |
| 2026-10-12 | 11.42 | 11.705 | 11.3 | 11.4 | 1,082,761 | -1.04% |
| 2026-10-09 | 11.12 | 11.97 | 10.86 | 11.52 | 2,150,801 | +2.58% |
| 2026-10-08 | 13.22 | 13.8 | 11.06 | 11.23 | 3,032,130 | -20.86% |
| 2026-10-07 | 14.2 | 14.51 | 14.13 | 14.19 | 1,001,678 | -1.60% |
| 2026-10-06 | 15.61 | 15.655 | 14.23 | 14.42 | 845,676 | -7.21% |
| 2026-10-05 | 15.02 | 15.63 | 14.92 | 15.54 | 636,161 | +2.85% |
| 2026-10-02 | 15.355 | 15.355 | 15 | 15.11 | 1,127,730 | -0.07% |
| 2026-10-01 | 15.36 | 15.52 | 14.96 | 15.12 | 685,130 | -1.69% |
| 2026-09-30 | 15.65 | 15.66 | 15.33 | 15.38 | 634,231 | -1.41% |
| 2026-09-29 | 15.54 | 15.625 | 14.89 | 15.6 | 862,092 | +0.39% |
| 2026-09-28 | 15.49 | 15.76 | 15.2 | 15.54 | 495,586 | +0.32% |
| 2026-09-25 | 15.32 | 15.65 | 15.15 | 15.49 | 631,351 | +1.37% |
| 2026-09-24 | 15.48 | 15.64 | 15 | 15.28 | 497,476 | -1.48% |
| 2026-09-23 | 15.66 | 15.88 | 15.23 | 15.51 | 503,360 | -1.02% |
| 2026-09-22 | 15.57 | 15.73 | 15.385 | 15.67 | 439,367 | +1.62% |
| 2026-09-21 | 15.44 | 15.5 | 15.13 | 15.42 | 315,683 | -0.13% |
| 2026-09-18 | 15.22 | 15.555 | 14.97 | 15.44 | 1,012,597 | +0.46% |
| 2026-09-17 | 15.55 | 15.62 | 15.32 | 15.37 | 558,681 | -0.58% |
| 2026-09-16 | 15.68 | 15.92 | 15.41 | 15.46 | 469,643 | -1.40% |
| 2026-09-15 | 15.44 | 15.79 | 15.2 | 15.68 | 661,544 | +1.10% |
| 2026-09-14 | 15.32 | 15.55 | 15.11 | 15.51 | 389,330 | +1.57% |
| 2026-09-11 | 15.44 | 15.47 | 15.065 | 15.27 | 341,961 | +0.20% |
| 2026-09-10 | 15.21 | 15.46 | 15.01 | 15.24 | 238,746 | -0.52% |
| 2026-09-09 | 15.09 | 15.36 | 14.935 | 15.32 | 328,776 | +0.66% |
| 2026-09-08 | 15.08 | 15.39 | 15.02 | 15.22 | 432,090 | +0.13% |
| 2026-09-04 | 15.36 | 15.44 | 14.85 | 15.2 | 527,438 | -1.75% |
| 2026-09-03 | 15.78 | 15.83 | 15.16 | 15.47 | 438,279 | -0.96% |
| 2026-09-02 | 15.9 | 16.215 | 15.52 | 15.62 | 311,414 | -1.51% |
| 2026-09-01 | 16.16 | 16.29 | 15.78 | 15.86 | 237,937 | -1.67% |
| 2026-08-31 | 15.8 | 16.22 | 15.63 | 16.13 | 358,532 | +1.77% |
| 2026-08-28 | 15.88 | 15.97 | 15.68 | 15.85 | 200,738 | +0.44% |
| 2026-08-27 | 15.62 | 15.95 | 15.6 | 15.78 | 295,457 | +0.57% |
| 2026-08-26 | 15.87 | 15.96 | 15.54 | 15.69 | 242,399 | -1.63% |
| 2026-08-25 | 15.84 | 15.99 | 15.6 | 15.95 | 280,403 | +1.14% |
| 2026-08-24 | 15.73 | 15.79 | 15.535 | 15.77 | 179,114 | +0.13% |
| 2026-08-21 | 15.85 | 15.85 | 15.6 | 15.75 | 150,065 | -0.44% |
| 2026-08-20 | 15.67 | 16.155 | 15.67 | 15.82 | 160,688 | -1.56% |
| 2026-08-19 | 16.06 | 16.29 | 15.83 | 16.07 | 305,502 | +1.58% |
| 2026-08-18 | 15.68 | 16.05 | 15.475 | 15.82 | 335,656 | +0.96% |
| 2026-08-17 | 15.38 | 15.74 | 15.27 | 15.67 | 304,582 | -1.14% |
| 2026-08-14 | 15.71 | 15.94 | 15.545 | 15.85 | 330,038 | +1.21% |
| 2026-08-13 | 15.97 | 16.04 | 15.45 | 15.66 | 409,429 | -0.57% |
| 2026-08-12 | 15.8 | 15.89 | 15.22 | 15.75 | 787,468 | +0.00% |
| 2026-08-11 | 15.78 | 16.11 | 15.69 | 15.75 | 839,071 | +0.00% |
| 2026-08-10 | 15.55 | 16.05 | 15.41 | 15.75 | 521,203 | +0.38% |
| 2026-08-07 | 15.16 | 15.73 | 15.14 | 15.69 | 405,986 | +3.84% |
| 2026-08-06 | 15.11 | 15.29 | 14.95 | 15.11 | 357,422 | +0.47% |
| 2026-08-05 | 15.27 | 15.27 | 14.83 | 15.04 | 538,440 | -0.99% |
| 2026-08-04 | 15.16 | 15.25 | 14.915 | 15.19 | 624,108 | +0.13% |
| 2026-08-03 | 14.79 | 15.41 | 14.79 | 15.17 | 774,016 | +2.57% |
| 2026-07-31 | 14.75 | 14.93 | 14.59 | 14.79 | 467,591 | +0.14% |
| 2026-07-30 | 14.65 | 14.81 | 14.352 | 14.77 | 399,103 | +0.96% |
| 2026-07-29 | 14.25 | 14.68 | 14.25 | 14.63 | 434,569 | +2.02% |
| 2026-07-28 | 13.87 | 14.55 | 13.87 | 14.34 | 514,827 | +4.98% |
| 2026-07-27 | 13.65 | 14.005 | 13.64 | 13.66 | 403,100 | +0.52% |
| 2026-07-24 | 13.56 | 13.755 | 13.42 | 13.59 | 332,998 | +1.12% |
| 2026-07-23 | 13.75 | 13.8 | 13.33 | 13.44 | 288,811 | -2.75% |
| 2026-07-22 | 14.09 | 14.355 | 13.82 | 13.82 | 405,429 | -2.81% |
| 2026-07-21 | 13.56 | 14.25 | 13.43 | 14.22 | 602,535 | +3.72% |
| 2026-07-20 | 13.43 | 13.76 | 13.22 | 13.71 | 500,576 | +1.48% |
| 2026-07-17 | 13.96 | 14.07 | 13.46 | 13.51 | 512,560 | -4.46% |
| 2026-07-16 | 14.59 | 15.195 | 14.02 | 14.14 | 1,024,012 | -2.28% |
| 2026-07-15 | 13.09 | 14.8 | 12.845 | 14.47 | 1,375,747 | +11.31% |
| 2026-07-14 | 13.64 | 13.64 | 12.31 | 13 | 1,664,471 | +1.76% |
| 2026-07-13 | 12.79 | 13.01 | 12.715 | 12.775 | 436,628 | -0.12% |
| 2026-07-10 | 12.85 | 12.94 | 12.55 | 12.79 | 202,944 | -1.01% |
| 2026-07-09 | 12.89 | 13.005 | 12.76 | 12.92 | 265,840 | +0.86% |
| 2026-07-08 | 13 | 13.01 | 12.65 | 12.81 | 287,258 | -1.99% |
| 2026-07-07 | 12.94 | 13.26 | 12.88 | 13.07 | 493,843 | +0.69% |
| 2026-07-06 | 13.2 | 13.475 | 12.905 | 12.98 | 555,751 | -0.84% |
| 2026-07-02 | 13.25 | 13.4 | 12.932 | 13.09 | 350,284 | +0.08% |
| 2026-07-01 | 13.04 | 13.275 | 12.99 | 13.08 | 358,198 | +0.54% |
| 2026-06-30 | 13.2 | 13.27 | 12.81 | 13.01 | 164,661 | -1.44% |
| 2026-06-29 | 13.55 | 13.55 | 13.096 | 13.2 | 341,079 | -1.49% |
| 2026-06-26 | 13.64 | 13.79 | 13.3 | 13.4 | 959,399 | -1.90% |
| 2026-06-25 | 13 | 13.69 | 12.876 | 13.66 | 313,256 | +5.48% |
| 2026-06-24 | 12.44 | 13.16 | 12.43 | 12.95 | 408,568 | +4.69% |
| 2026-06-23 | 12.39 | 12.66 | 12.35 | 12.37 | 286,194 | -0.16% |
| 2026-06-22 | 12.18 | 12.575 | 12.105 | 12.39 | 362,258 | +1.98% |
| 2026-06-18 | 12.04 | 12.15 | 11.73 | 12.15 | 1,195,401 | +3.49% |
| 2026-06-17 | 12.18 | 12.23 | 11.6 | 11.74 | 377,798 | -3.37% |
| 2026-06-16 | 12.09 | 12.19 | 11.975 | 12.15 | 328,442 | +1.42% |
| 2026-06-15 | 12.19 | 12.21 | 11.875 | 11.98 | 333,911 | -0.99% |
| 2026-06-12 | 12.28 | 12.33 | 11.92 | 12.1 | 229,574 | +0.17% |
| 2026-06-11 | 12.23 | 12.33 | 11.96 | 12.08 | 172,777 | -1.63% |
| 2026-06-10 | 12.35 | 12.53 | 12.25 | 12.28 | 299,781 | -0.49% |
| 2026-06-09 | 11.95 | 12.38 | 11.908 | 12.34 | 331,640 | +3.44% |
| 2026-06-08 | 11.96 | 12.09 | 11.89 | 11.93 | 275,354 | -0.08% |
| 2026-06-05 | 12.04 | 12.395 | 11.89 | 11.94 | 385,739 | -0.75% |
| 2026-06-04 | 11.32 | 12.15 | 11.29 | 12.03 | 231,121 | +7.41% |
| 2026-06-03 | 11.01 | 11.23 | 10.9 | 11.2 | 294,791 | +2.00% |
| 2026-06-02 | 10.93 | 11.055 | 10.86 | 10.98 | 284,202 | +0.64% |
| 2026-06-01 | 11.31 | 11.37 | 10.89 | 10.91 | 370,953 | -4.97% |
| 2026-05-29 | 11.78 | 11.81 | 11.46 | 11.48 | 248,544 | -2.63% |
| 2026-05-28 | 11.84 | 12.16 | 11.72 | 11.79 | 331,184 | -0.42% |
| 2026-05-27 | 11.88 | 12.2 | 11.81 | 11.84 | 292,067 | +0.34% |
| 2026-05-26 | 11.94 | 12.07 | 11.785 | 11.8 | 418,814 | -1.01% |
| 2026-05-22 | 11.96 | 12.2 | 11.91 | 11.92 | 211,465 | -0.33% |
| 2026-05-21 | 11.69 | 11.97 | 11.2 | 11.96 | 342,710 | +1.27% |
| 2026-05-20 | 11.43 | 11.86 | 11.38 | 11.81 | 368,993 | +3.23% |
| 2026-05-19 | 11.05 | 11.505 | 10.65 | 11.44 | 360,164 | +3.34% |
| 2026-05-18 | 10.78 | 11.119 | 10.78 | 11.07 | 245,162 | +2.79% |
| 2026-05-15 | 10.96 | 11.09 | 10.77 | 10.77 | 245,942 | -2.36% |
| 2026-05-14 | 10.85 | 11.22 | 10.76 | 11.03 | 288,252 | +1.75% |
| 2026-05-13 | 10.8 | 10.99 | 10.72 | 10.84 | 250,643 | -0.55% |