$ANGO: AngioDynamics, Inc. - Common Stock
2024-02-28 ANGO 2024-02-28 11:00:41 5.91 5.90 -1.54% ANGO 2024-02-28 12:00:42 5.93 5.91 -1.20% ANGO 2024-02-28 13:00:39 5.95 5.94 -0.68% ANGO 2024-02-28 14:00:43 5.87 5.86 -2.05% ANGO 2024-02-28 15:00:41 5.88 5.87 -1.88% ANGO 2024-02-28 16:00:41 5.81 5.80 -3.25% ANGO 2024-02-28 17:00:46 6.04 5.70 -4.45% ANGO 2024-02-28 18:00:43 6.04 5.70 -4.34% ANGO 2024-02-28 21:01:11 0.00 0.00 -4.34% 2024-02-29 ANGO 2024-02-29 05:00:38 7.18 0.00 -4.34% ANGO 2024-02-29 06:00:47 6.95 2.31 -4.34% ANGO 2024-02-29 08:00:43 6.51 5.08 -4.34% ANGO 2024-02-29 09:00:42 6.51 5.73 -4.34% ANGO 2024-02-29 10:00:44 6.00 5.73 0.17% ANGO 2024-02-29 11:00:45 5.73 5.71 -0.17% ANGO 2024-02-29 12:00:51 5.64 5.63 -1.67% ANGO 2024-02-29 14:00:44 5.63 5.62 -1.67% ANGO 2024-02-29 15:00:43 5.58 5.57 -2.50% ANGO 2024-02-29 16:00:54 5.59 5.58 -2.50% ANGO 2024-02-29 17:00:40 6.00 5.45 -4.01% ANGO 2024-02-29 18:00:40 6.00 5.55 -4.19% ANGO 2024-02-29 19:00:43 6.00 5.45 -3.14% ANGO 2024-02-29 20:00:38 5.99 5.45 -3.14% ANGO 2024-02-29 21:01:25 0.00 0.00 -3.14% 2024-03-01 ANGO 2024-03-01 06:00:45 7.79 2.20 -3.14% ANGO 2024-03-01 08:00:47 6.51 3.76 -3.14% ANGO 2024-03-01 09:00:44 6.51 4.99 -3.14% ANGO 2024-03-01 10:00:44 6.51 5.07 -3.14% ANGO 2024-03-01 11:00:42 5.34 5.33 -2.79% ANGO 2024-03-01 12:00:46 5.46 5.45 -0.52% ANGO 2024-03-01 13:00:49 5.51 5.50 0.17% ANGO 2024-03-01 14:00:48 5.52 5.51 0.35% ANGO 2024-03-01 15:00:49 5.53 5.52 0.35% ANGO 2024-03-01 16:00:47 5.50 5.49 0.00% ANGO 2024-03-01 17:00:45 6.00 5.30 0.17% ANGO 2024-03-01 18:00:49 6.00 5.30 0.18% ANGO 2024-03-01 19:00:42 5.97 5.30 0.18% 2024-03-04 ANGO 2024-03-04 00:01:20 0.00 0.00 0.18% ANGO 2024-03-04 06:00:51 7.79 2.22 0.18% ANGO 2024-03-04 08:00:43 6.51 4.85 0.18% ANGO 2024-03-04 09:00:41 6.25 4.85 0.18% ANGO 2024-03-04 11:00:41 5.52 5.51 0.36% ANGO 2024-03-04 12:00:46 5.42 5.41 -1.46% ANGO 2024-03-04 13:00:42 5.50 5.49 0.00% ANGO 2024-03-04 14:00:47 5.58 5.57 1.46% ANGO 2024-03-04 16:00:44 5.57 5.56 1.28% ANGO 2024-03-04 17:00:46 6.00 5.40 0.73% ANGO 2024-03-04 21:01:08 0.00 0.00 0.73% 2024-03-05 ANGO 2024-03-05 05:00:40 7.18 0.00 0.73% ANGO 2024-03-05 06:00:43 7.18 2.24 0.73% ANGO 2024-03-05 08:00:40 6.51 4.94 0.73% ANGO 2024-03-05 10:00:54 6.62 4.94 0.73% ANGO 2024-03-05 11:00:42 5.62 5.60 1.45% ANGO 2024-03-05 12:00:43 5.65 5.64 1.82% ANGO 2024-03-05 13:00:40 5.67 5.66 2.36% ANGO 2024-03-05 14:00:44 5.70 5.69 2.91% ANGO 2024-03-05 15:00:43 5.68 5.67 2.36% ANGO 2024-03-05 16:00:40 5.62 5.61 1.45% ANGO 2024-03-05 17:00:41 6.10 5.40 1.45% ANGO 2024-03-05 18:00:41 6.10 5.40 1.44% ANGO 2024-03-05 21:01:02 0.00 0.00 1.44% 2024-03-06 ANGO 2024-03-06 06:00:49 7.79 2.26 1.44% ANGO 2024-03-06 08:00:54 6.62 5.15 1.44% ANGO 2024-03-06 11:00:41 5.74 5.72 2.17% ANGO 2024-03-06 12:00:46 5.64 5.63 0.18% ANGO 2024-03-06 13:00:37 5.59 5.58 -0.54% ANGO 2024-03-06 14:01:11 5.56 5.55 -1.26% ANGO 2024-03-06 15:00:45 5.54 5.53 -1.44% ANGO 2024-03-06 17:00:42 6.00 5.50 -0.90% ANGO 2024-03-06 18:00:45 6.00 5.50 -0.89% ANGO 2024-03-06 21:01:16 0.00 0.00 -0.89% ANGO 2024-03-06 22:01:20 6.00 5.50 -0.89% 2024-03-07 ANGO 2024-03-07 06:00:47 6.51 2.23 -0.89% ANGO 2024-03-07 08:00:44 6.51 4.94 -0.89% ANGO 2024-03-07 11:00:44 5.65 5.63 1.42% ANGO 2024-03-07 12:00:52 5.69 5.68 1.96% ANGO 2024-03-07 13:00:45 5.72 5.71 2.49% ANGO 2024-03-07 14:00:48 5.76 5.75 3.20% ANGO 2024-03-07 15:00:45 5.77 5.76 3.38% ANGO 2024-03-07 16:00:44 5.78 5.77 3.56% ANGO 2024-03-07 17:00:46 6.10 5.50 3.20% ANGO 2024-03-07 18:00:40 5.80 5.50 4.13% ANGO 2024-03-07 19:00:40 6.10 5.50 4.13% ANGO 2024-03-07 21:01:04 0.00 0.00 4.13% 2024-03-08 ANGO 2024-03-08 06:00:45 9.20 2.32 4.13% ANGO 2024-03-08 08:00:36 6.62 4.94 4.13% ANGO 2024-03-08 09:00:38 5.90 4.94 4.13% ANGO 2024-03-08 10:00:47 5.90 5.70 4.13% ANGO 2024-03-08 11:00:46 5.81 5.80 1.08% ANGO 2024-03-08 12:00:43 5.72 5.71 -0.54% ANGO 2024-03-08 13:00:43 5.70 5.69 -0.90% ANGO 2024-03-08 14:00:40 5.72 5.71 -0.72% ANGO 2024-03-08 16:00:48 5.75 5.74 0.00% ANGO 2024-03-08 17:00:47 5.90 5.50 -1.44% ANGO 2024-03-08 18:00:41 5.90 4.97 -1.39% ANGO 2024-03-08 21:00:57 0.00 0.00 -1.39% ANGO 2024-03-08 22:01:10 5.90 4.97 -1.39% 2024-03-11 ANGO 2024-03-11 00:01:45 0.00 0.00 -1.39% ANGO 2024-03-11 04:00:42 5.90 0.00 -1.39% ANGO 2024-03-11 05:00:41 5.90 2.29 -1.39% ANGO 2024-03-11 07:00:43 5.90 4.94 -1.39% ANGO 2024-03-11 10:00:48 5.61 5.60 -1.22% ANGO 2024-03-11 11:00:41 5.59 5.58 -1.39% ANGO 2024-03-11 12:00:44 5.57 5.56 -1.74% ANGO 2024-03-11 13:00:50 5.56 5.54 -1.91% ANGO 2024-03-11 14:00:45 5.49 5.48 -3.13% ANGO 2024-03-11 15:00:42 5.50 5.49 -2.96% ANGO 2024-03-11 16:00:46 5.90 5.40 -3.48% ANGO 2024-03-11 17:00:37 5.90 5.40 -3.53% ANGO 2024-03-11 20:00:41 0.00 0.00 -3.53% 2024-03-12 ANGO 2024-03-12 04:00:43 5.90 0.00 -3.53% ANGO 2024-03-12 05:00:43 5.90 2.21 -3.53% ANGO 2024-03-12 07:00:45 5.90 5.07 -3.53% ANGO 2024-03-12 10:00:48 5.43 5.42 -0.53% ANGO 2024-03-12 11:00:45 5.45 5.44 -0.53% ANGO 2024-03-12 12:00:45 5.41 5.40 -1.06% ANGO 2024-03-12 15:00:46 5.45 5.44 -0.35% ANGO 2024-03-12 16:00:42 5.90 5.39 0.35% ANGO 2024-03-12 17:00:39 5.90 5.39 0.37% ANGO 2024-03-12 20:00:48 0.00 0.00 0.37% 2024-03-13 ANGO 2024-03-13 05:00:47 7.79 4.58 0.37% ANGO 2024-03-13 07:00:42 6.62 4.83 0.37% ANGO 2024-03-13 09:00:45 6.62 5.29 0.37% ANGO 2024-03-13 10:00:48 5.55 5.54 1.10% ANGO 2024-03-13 11:00:47 5.59 5.58 1.83% ANGO 2024-03-13 12:00:42 5.57 5.56 1.46% ANGO 2024-03-13 13:00:47 5.57 5.56 1.28% ANGO 2024-03-13 14:00:49 5.60 5.59 1.83% ANGO 2024-03-13 15:00:43 5.56 5.55 1.10% ANGO 2024-03-13 16:00:40 6.00 5.42 1.28% ANGO 2024-03-13 20:00:48 0.00 0.00 1.28% 2024-03-14 ANGO 2024-03-14 05:00:46 7.79 2.23 1.28% ANGO 2024-03-14 07:00:43 6.30 4.35 1.28% ANGO 2024-03-14 10:00:48 5.57 5.56 0.00% ANGO 2024-03-14 11:00:50 5.58 5.57 0.36% ANGO 2024-03-14 12:00:44 5.53 5.52 -0.73% ANGO 2024-03-14 13:00:44 5.53 5.52 -0.55% ANGO 2024-03-14 14:00:45 5.50 5.49 -1.09% ANGO 2024-03-14 15:00:45 5.38 5.37 -3.28% ANGO 2024-03-14 16:00:46 6.30 5.30 -2.73% ANGO 2024-03-14 17:00:42 6.13 5.30 -2.70% ANGO 2024-03-14 20:00:38 0.00 0.00 -2.70% 2024-03-15 ANGO 2024-03-15 04:00:52 7.18 0.00 -2.70% ANGO 2024-03-15 05:00:48 6.15 2.18 -2.70% ANGO 2024-03-15 07:00:42 6.07 5.07 -2.70% ANGO 2024-03-15 10:00:47 5.39 5.38 -0.18% ANGO 2024-03-15 11:00:46 5.47 5.46 0.90% ANGO 2024-03-15 12:00:42 5.43 5.42 0.00% ANGO 2024-03-15 13:00:42 5.43 5.42 0.36% ANGO 2024-03-15 14:00:49 5.45 5.44 0.54% ANGO 2024-03-15 15:00:47 5.41 5.40 0.00% ANGO 2024-03-15 16:00:44 5.46 5.30 -0.72% ANGO 2024-03-15 17:00:46 5.46 5.30 -0.74% ANGO 2024-03-15 20:00:46 0.00 0.00 -0.74% 2024-03-18 ANGO 2024-03-18 05:00:44 8.59 2.21 -0.74% ANGO 2024-03-18 08:00:46 0.00 0.00 -0.74% ANGO 2024-03-18 09:00:39 6.98 3.60 -0.74% ANGO 2024-03-18 10:01:21 5.32 5.31 -1.29% ANGO 2024-03-18 11:00:40 5.35 5.34 -0.37% ANGO 2024-03-18 12:00:45 5.50 5.49 2.40% ANGO 2024-03-18 13:00:40 5.51 5.50 2.40% ANGO 2024-03-18 14:00:46 5.45 5.44 1.48% ANGO 2024-03-18 15:00:45 5.41 5.40 0.55% ANGO 2024-03-18 16:00:44 6.10 5.36 0.37% ANGO 2024-03-18 20:00:42 0.00 0.00 0.37% 2024-03-19 ANGO 2024-03-19 04:00:42 7.18 0.00 0.37% ANGO 2024-03-19 05:00:40 5.90 4.82 0.37% ANGO 2024-03-19 07:00:41 6.62 4.82 0.37% ANGO 2024-03-19 09:00:44 5.90 4.82 0.37% ANGO 2024-03-19 10:00:45 5.40 5.39 0.37% ANGO 2024-03-19 11:00:41 5.44 5.43 0.93% ANGO 2024-03-19 12:00:47 5.46 5.45 1.30% ANGO 2024-03-19 13:00:44 5.48 5.47 1.49% ANGO 2024-03-19 14:00:49 5.53 5.52 2.61% ANGO 2024-03-19 15:00:45 5.54 5.53 2.79% ANGO 2024-03-19 16:00:47 5.56 5.30 2.98% ANGO 2024-03-19 17:00:40 5.56 5.30 2.97% ANGO 2024-03-19 18:00:42 5.90 5.30 2.97% ANGO 2024-03-19 20:00:41 0.00 0.00 2.97% 2024-03-20 ANGO 2024-03-20 05:00:41 5.90 4.82 2.97% ANGO 2024-03-20 10:00:50 5.52 5.51 -0.56% ANGO 2024-03-20 11:00:40 5.59 5.58 0.56% ANGO 2024-03-20 12:00:48 5.54 5.53 -0.19% ANGO 2024-03-20 13:00:46 5.53 5.52 -0.37% ANGO 2024-03-20 14:00:49 5.59 5.58 0.56% ANGO 2024-03-20 15:00:46 5.63 5.62 1.48% ANGO 2024-03-20 16:00:50 5.90 5.30 0.74% ANGO 2024-03-20 17:00:36 5.90 5.30 0.72% ANGO 2024-03-20 20:00:39 0.00 0.00 0.72% 2024-03-21 ANGO 2024-03-21 05:00:48 7.79 4.82 0.72% ANGO 2024-03-21 07:00:49 6.62 4.82 0.72% ANGO 2024-03-21 08:00:44 6.62 4.84 0.72% ANGO 2024-03-21 10:00:45 5.69 5.68 1.62% ANGO 2024-03-21 11:00:44 5.65 5.64 1.08% ANGO 2024-03-21 12:00:50 5.60 5.59 0.00% ANGO 2024-03-21 13:00:43 5.54 5.53 -0.90% ANGO 2024-03-21 15:00:48 5.55 5.54 -0.90% ANGO 2024-03-21 16:00:41 6.10 5.30 -1.26% ANGO 2024-03-21 17:00:45 6.10 5.30 -1.25% ANGO 2024-03-21 20:00:46 0.00 0.00 -1.25% 2024-03-22 ANGO 2024-03-22 04:00:44 5.90 0.00 -1.25% ANGO 2024-03-22 05:00:41 5.90 4.82 -1.25% ANGO 2024-03-22 07:00:43 6.62 4.82 -1.25% ANGO 2024-03-22 08:00:45 6.62 4.84 -1.25% ANGO 2024-03-22 09:00:40 5.90 4.84 -1.25% ANGO 2024-03-22 10:00:51 5.53 5.52 0.00% ANGO 2024-03-22 11:00:42 5.47 5.46 -1.07% ANGO 2024-03-22 12:00:49 5.42 5.41 -1.79% ANGO 2024-03-22 13:00:42 5.44 5.43 -1.61% ANGO 2024-03-22 14:00:41 5.42 5.41 -1.79% ANGO 2024-03-22 15:00:45 5.39 5.38 -2.50% ANGO 2024-03-22 16:00:41 5.90 5.30 -2.86% ANGO 2024-03-22 17:00:41 5.90 5.30 -2.90% ANGO 2024-03-22 20:00:48 0.00 0.00 -2.90% 2024-03-25 ANGO 2024-03-25 05:00:46 7.18 4.82 -2.90% ANGO 2024-03-25 07:00:44 6.62 4.82 -2.90% ANGO 2024-03-25 08:00:44 5.87 5.30 -2.90% ANGO 2024-03-25 09:00:42 6.62 5.30 -2.90% ANGO 2024-03-25 10:00:50 5.45 5.44 1.63% ANGO 2024-03-25 11:00:43 5.41 5.40 0.91% ANGO 2024-03-25 12:00:48 5.33 5.32 -0.54% ANGO 2024-03-25 13:00:46 5.34 5.33 -0.54% ANGO 2024-03-25 14:00:47 5.32 5.31 -0.72% ANGO 2024-03-25 15:00:49 5.28 5.27 -1.45% ANGO 2024-03-25 16:00:42 6.10 5.26 -1.63% ANGO 2024-03-25 17:00:41 6.10 5.26 -1.68% ANGO 2024-03-25 20:00:39 0.00 0.00 -1.68% 2024-03-26 ANGO 2024-03-26 04:00:43 7.18 0.00 -1.68% ANGO 2024-03-26 05:00:38 7.18 4.82 -1.68% ANGO 2024-03-26 07:00:48 6.62 4.82 -1.68% ANGO 2024-03-26 09:00:40 5.93 5.24 -1.68% ANGO 2024-03-26 10:00:52 5.33 5.32 1.12% ANGO 2024-03-26 11:00:42 5.36 5.35 1.49% ANGO 2024-03-26 12:00:48 5.35 5.34 1.31% ANGO 2024-03-26 13:00:42 5.38 5.37 2.05% ANGO 2024-03-26 15:00:38 5.45 5.44 3.36% ANGO 2024-03-26 16:00:40 6.55 5.30 2.43% ANGO 2024-03-26 17:00:33 5.95 5.30 2.47% ANGO 2024-03-26 20:00:26 0.00 0.00 2.47% 2024-03-27 ANGO 2024-03-27 05:00:41 5.90 4.79 2.47% ANGO 2024-03-27 06:00:47 5.90 4.82 2.47% ANGO 2024-03-27 07:00:41 6.75 4.82 2.47% ANGO 2024-03-27 08:00:48 6.75 4.83 2.47% ANGO 2024-03-27 09:00:43 5.90 4.85 2.47% ANGO 2024-03-27 10:00:46 5.50 5.49 1.90% ANGO 2024-03-27 11:00:43 5.56 5.55 3.04% ANGO 2024-03-27 12:00:53 5.61 5.60 3.98% ANGO 2024-03-27 13:00:46 5.65 5.64 4.74% ANGO 2024-03-27 14:00:43 5.64 5.63 4.36% ANGO 2024-03-27 15:00:39 5.70 5.69 5.69% ANGO 2024-03-27 16:00:42 5.90 5.41 5.69% ANGO 2024-03-27 17:00:42 5.90 5.41 5.56% ANGO 2024-03-27 19:00:39 5.90 5.30 5.56% ANGO 2024-03-27 20:00:39 0.00 0.00 5.56% 2024-03-28 ANGO 2024-03-28 05:00:45 7.18 4.82 5.56% ANGO 2024-03-28 07:00:46 6.75 4.82 5.56% ANGO 2024-03-28 09:00:41 5.96 5.24 5.56% ANGO 2024-03-28 10:00:38 5.80 5.77 1.67% ANGO 2024-03-28 11:00:49 5.84 5.83 2.59% ANGO 2024-03-28 12:00:50 5.86 5.85 2.78% ANGO 2024-03-28 13:00:41 5.87 5.86 3.15% ANGO 2024-03-28 14:00:39 5.86 5.85 2.96% ANGO 2024-03-28 15:00:40 5.89 5.88 3.33% ANGO 2024-03-28 16:00:47 6.13 5.82 3.15% ANGO 2024-03-28 17:00:38 5.87 5.82 2.98% ANGO 2024-03-28 18:00:40 6.13 5.82 2.98% ANGO 2024-03-28 20:00:38 0.00 0.00 2.98%