Angion Biomedica Corp (ANGN)

NASDAQ

Currency in USD

Disclaimer

1.00

0.00(0.00%)

Real-time Data01/06

Day's Range

0.89

1.06

52 wk Range

0.46

10.60

ANGN Historical Data

Get free historical data for ANGN. You'll find the closing price, open, high, low, change and %change of the Angion Biomedica Corp Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

04/20/2023 - 12/05/2023

Date	Price	Open	High	Low	Vol.	Change %
06/01/2023	10.00	10.60	10.60	8.90	22.48K	+920.41%
05/31/2023	0.98	1.11	1.12	0.88	313.74K	-1.01%
05/30/2023	0.99	1.06	1.12	0.96	679.90K	+4.23%
05/26/2023	0.95	0.99	0.99	0.87	722.19K	+11.75%
05/25/2023	0.85	0.89	0.89	0.80	197.10K	+3.65%
05/24/2023	0.82	0.89	0.89	0.77	150.36K	-2.23%
05/23/2023	0.84	0.85	0.95	0.84	197.49K	+8.92%
05/22/2023	0.77	0.84	0.95	0.77	113.21K	-2.53%
05/19/2023	0.79	0.79	0.82	0.75	35.22K	-1.25%
05/18/2023	0.80	0.94	0.94	0.79	74.17K	-2.44%
05/17/2023	0.82	0.79	0.86	0.79	34.16K	+3.80%
05/16/2023	0.79	0.80	0.82	0.78	42.83K	0.00%
05/15/2023	0.79	0.76	0.84	0.73	55.26K	+1.80%
05/12/2023	0.78	0.90	0.95	0.77	70.03K	-1.77%
05/11/2023	0.79	0.88	0.88	0.79	82.92K	-5.95%
05/10/2023	0.84	0.82	0.85	0.79	32.22K	+3.70%
05/09/2023	0.81	0.79	0.83	0.79	68.98K	+2.53%
05/08/2023	0.79	0.80	0.91	0.78	118.59K	+3.93%
05/05/2023	0.76	0.75	0.80	0.75	62.08K	+9.68%
05/04/2023	0.69	0.74	0.83	0.69	121.47K	+2.24%
05/03/2023	0.68	0.68	0.75	0.67	8.70K	+0.94%
05/02/2023	0.67	0.69	0.69	0.65	26.08K	0.00%
05/01/2023	0.67	0.80	0.80	0.66	14.71K	-11.82%
04/28/2023	0.76	0.78	0.80	0.76	12.55K	+1.01%
04/27/2023	0.75	0.76	0.80	0.68	222.74K	0.00%
04/26/2023	0.75	0.77	0.83	0.75	24.83K	0.00%
04/25/2023	0.75	0.76	0.85	0.75	28.39K	-2.02%
04/24/2023	0.77	0.76	0.81	0.71	5.17K	-2.15%
04/21/2023	0.78	0.70	0.88	0.65	125.19K	+12.69%
04/20/2023	0.69	0.85	0.85	0.69	105.90K	-93.06%

Highest

10.60

Change %

0.00

Average

1.10

Difference

9.95

Lowest

0.65

Markets

US 30

36,117.70

-86.7

-0.24%

US 500

4,567.60

-2.2

-0.05%

Dow Jones

36,120.30

-84.14

-0.23%

S&P 500

4,567.59

-2.19

-0.05%

Nasdaq

14,219.80

+34.31

+0.24%

S&P 500 VIX

12.90

-0.18

-1.38%

Dollar Index

103.995

+0.348

+0.34%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	239.10	+1.49%	114.58M
AAPL	192.96	+1.87%	45.97M
AMZN	147.00	+1.49%	34.09M
NVDA	463.59	+1.87%	28.45M
MSFT	371.92	+0.75%	14.95M
META	317.44	-0.81%	11.80M
BRKa	540,943.00	-0.27%	7.22K

Name	Last	Chg. %	Vol.
MKTX	253.32	+6.19%	303.83K
ALK	35.74	+4.87%	6.74M
DFS	99.03	+4.53%	3.56M
CVS	71.14	+3.89%	10.36M
SJM	116.59	+3.70%	1.95M
T	17.32	+3.95%	50.88M
NVDA	463.59	+1.87%	28.45M

Name	Last	Chg. %	Vol.
CHTR	368.17	-7.76%	2.61M
ALB	113.60	-5.32%	2.83M
CZR	43.78	-5.32%	1.94M
SEE	31.79	-5.10%	1.27M
WBD	10.87	-4.57%	12.45M
EL	132.67	-4.52%	2.36M
KMX	65.36	-4.28%	1.34M

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	239.10	+1.49%	114.58M
NVDA	463.59	+1.87%	28.45M
NIO	7.50	+2.52%	74.54M
AAPL	192.96	+1.87%	45.97M
PLTR	18.35	-0.27%	43.58M

Popular Searches

Please try another search

Angion Biomedica Corp (ANGN)

ANGN Historical Data

Trending Stocks