AngioDynamics, Inc. (ANGO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 6.12 | 6.27 | 6.07 | 6.27 | 6.27 | 301,654 |
| 02 may 2024 | 6.19 | 6.29 | 6.06 | 6.08 | 6.08 | 772,400 |
| 01 may 2024 | 5.83 | 5.98 | 5.71 | 5.79 | 5.79 | 357,100 |
| 30 abr 2024 | 5.75 | 5.86 | 5.66 | 5.79 | 5.79 | 381,000 |
| 29 abr 2024 | 5.81 | 5.97 | 5.81 | 5.82 | 5.82 | 288,300 |
| 26 abr 2024 | 5.78 | 6.44 | 5.76 | 5.81 | 5.81 | 313,300 |
| 25 abr 2024 | 5.80 | 5.85 | 5.72 | 5.78 | 5.78 | 373,100 |
| 24 abr 2024 | 5.99 | 6.03 | 5.83 | 5.87 | 5.87 | 586,500 |
| 23 abr 2024 | 6.29 | 6.30 | 6.00 | 6.03 | 6.03 | 379,000 |
| 22 abr 2024 | 6.30 | 6.37 | 6.19 | 6.26 | 6.26 | 336,200 |
| 19 abr 2024 | 5.99 | 6.27 | 5.99 | 6.26 | 6.26 | 479,300 |
| 18 abr 2024 | 6.35 | 6.38 | 6.11 | 6.12 | 6.12 | 806,900 |
| 17 abr 2024 | 6.52 | 6.55 | 6.30 | 6.33 | 6.33 | 490,700 |
| 16 abr 2024 | 6.28 | 6.56 | 6.23 | 6.51 | 6.51 | 514,500 |
| 15 abr 2024 | 6.41 | 6.42 | 6.25 | 6.31 | 6.31 | 596,500 |
| 12 abr 2024 | 6.76 | 6.90 | 6.32 | 6.37 | 6.37 | 608,800 |
| 11 abr 2024 | 6.84 | 7.03 | 6.79 | 6.80 | 6.80 | 761,900 |
| 10 abr 2024 | 6.78 | 7.06 | 6.77 | 6.85 | 6.85 | 634,200 |
| 09 abr 2024 | 7.01 | 7.17 | 6.84 | 6.97 | 6.97 | 1,296,900 |
| 08 abr 2024 | 7.14 | 7.19 | 6.60 | 6.61 | 6.61 | 1,217,300 |
| 05 abr 2024 | 6.98 | 7.52 | 6.79 | 7.03 | 7.03 | 2,153,700 |
| 04 abr 2024 | 6.40 | 7.20 | 6.35 | 6.40 | 6.40 | 1,387,800 |
| 03 abr 2024 | 6.15 | 6.37 | 6.07 | 6.08 | 6.08 | 862,900 |
| 02 abr 2024 | 5.98 | 6.30 | 5.93 | 6.19 | 6.19 | 914,200 |
| 01 abr 2024 | 5.92 | 6.05 | 5.76 | 5.83 | 5.83 | 551,600 |
| 28 mar 2024 | 5.73 | 5.90 | 5.73 | 5.87 | 5.87 | 428,800 |
| 27 mar 2024 | 5.47 | 5.71 | 5.45 | 5.70 | 5.70 | 505,400 |
| 26 mar 2024 | 5.32 | 5.48 | 5.30 | 5.40 | 5.40 | 381,700 |
| 25 mar 2024 | 5.40 | 5.50 | 5.26 | 5.27 | 5.27 | 334,200 |
| 22 mar 2024 | 5.53 | 5.55 | 5.35 | 5.36 | 5.36 | 269,100 |
| 21 mar 2024 | 5.59 | 5.73 | 5.51 | 5.52 | 5.52 | 337,000 |
| 20 mar 2024 | 5.55 | 5.66 | 5.50 | 5.59 | 5.59 | 290,000 |
| 19 mar 2024 | 5.35 | 5.61 | 5.31 | 5.55 | 5.55 | 276,500 |
| 18 mar 2024 | 5.37 | 5.54 | 5.27 | 5.39 | 5.39 | 532,800 |
| 15 mar 2024 | 5.39 | 5.47 | 5.36 | 5.37 | 5.37 | 684,500 |
| 14 mar 2024 | 5.60 | 5.63 | 5.37 | 5.41 | 5.41 | 423,500 |
| 13 mar 2024 | 5.49 | 5.62 | 5.45 | 5.56 | 5.56 | 300,400 |
| 12 mar 2024 | 5.50 | 5.53 | 5.35 | 5.49 | 5.49 | 385,700 |
| 11 mar 2024 | 5.65 | 5.69 | 5.43 | 5.47 | 5.47 | 340,900 |
| 08 mar 2024 | 5.81 | 5.88 | 5.66 | 5.67 | 5.67 | 333,200 |
| 07 mar 2024 | 5.61 | 5.80 | 5.59 | 5.75 | 5.75 | 332,700 |
| 06 mar 2024 | 5.65 | 5.90 | 5.51 | 5.57 | 5.57 | 489,400 |
| 05 mar 2024 | 5.55 | 5.75 | 5.55 | 5.62 | 5.62 | 361,500 |
| 04 mar 2024 | 5.53 | 5.69 | 5.38 | 5.54 | 5.54 | 772,200 |
| 01 mar 2024 | 5.51 | 5.56 | 5.27 | 5.50 | 5.50 | 660,500 |
| 29 feb 2024 | 5.82 | 5.86 | 5.49 | 5.49 | 5.49 | 548,500 |
| 28 feb 2024 | 5.97 | 5.97 | 5.73 | 5.73 | 5.73 | 274,800 |
| 27 feb 2024 | 5.84 | 6.00 | 5.82 | 5.99 | 5.99 | 380,900 |
| 26 feb 2024 | 5.75 | 5.91 | 5.72 | 5.84 | 5.84 | 305,300 |
| 23 feb 2024 | 5.97 | 5.97 | 5.78 | 5.79 | 5.79 | 331,200 |
| 22 feb 2024 | 5.99 | 6.12 | 5.77 | 5.99 | 5.99 | 867,900 |
| 21 feb 2024 | 6.13 | 6.13 | 5.80 | 5.89 | 5.89 | 613,600 |
| 20 feb 2024 | 6.12 | 6.20 | 6.04 | 6.07 | 6.07 | 486,100 |
| 16 feb 2024 | 6.10 | 6.33 | 6.00 | 6.19 | 6.19 | 410,000 |
| 15 feb 2024 | 6.15 | 6.33 | 6.15 | 6.17 | 6.17 | 417,600 |
| 14 feb 2024 | 6.03 | 6.10 | 5.95 | 6.09 | 6.09 | 394,200 |
| 13 feb 2024 | 6.01 | 6.06 | 5.92 | 5.98 | 5.98 | 567,700 |
| 12 feb 2024 | 6.11 | 6.29 | 6.11 | 6.22 | 6.22 | 313,400 |
| 09 feb 2024 | 6.15 | 6.18 | 6.05 | 6.09 | 6.09 | 225,700 |
| 08 feb 2024 | 6.07 | 6.21 | 6.01 | 6.15 | 6.15 | 285,000 |
| 07 feb 2024 | 5.95 | 6.11 | 5.90 | 6.08 | 6.08 | 214,100 |
| 06 feb 2024 | 5.85 | 5.98 | 5.84 | 5.94 | 5.94 | 292,800 |
| 05 feb 2024 | 5.87 | 5.92 | 5.77 | 5.86 | 5.86 | 390,300 |
| 02 feb 2024 | 5.92 | 6.02 | 5.87 | 5.93 | 5.93 | 309,500 |
| 01 feb 2024 | 5.94 | 6.04 | 5.83 | 6.01 | 6.01 | 279,100 |
| 31 ene 2024 | 6.01 | 6.11 | 5.88 | 5.90 | 5.90 | 571,900 |
| 30 ene 2024 | 6.13 | 6.13 | 5.96 | 5.97 | 5.97 | 302,400 |
| 29 ene 2024 | 6.00 | 6.17 | 5.97 | 6.17 | 6.17 | 362,400 |
| 26 ene 2024 | 6.28 | 6.28 | 5.98 | 6.02 | 6.02 | 390,900 |
| 25 ene 2024 | 6.08 | 6.12 | 5.93 | 6.08 | 6.08 | 404,600 |
| 24 ene 2024 | 6.04 | 6.13 | 5.88 | 6.00 | 6.00 | 468,200 |
| 23 ene 2024 | 6.13 | 6.15 | 5.97 | 5.99 | 5.99 | 649,800 |
| 22 ene 2024 | 5.90 | 6.07 | 5.90 | 6.03 | 6.03 | 439,400 |
| 19 ene 2024 | 5.84 | 5.94 | 5.67 | 5.85 | 5.85 | 583,400 |
| 18 ene 2024 | 5.91 | 6.08 | 5.83 | 5.84 | 5.84 | 426,700 |
| 17 ene 2024 | 5.86 | 5.92 | 5.74 | 5.89 | 5.89 | 756,300 |
| 16 ene 2024 | 5.92 | 6.00 | 5.79 | 5.94 | 5.94 | 1,360,100 |
| 12 ene 2024 | 6.14 | 6.20 | 6.00 | 6.00 | 6.00 | 496,900 |
| 11 ene 2024 | 6.19 | 6.19 | 6.02 | 6.06 | 6.06 | 641,900 |
| 10 ene 2024 | 6.26 | 6.38 | 6.00 | 6.19 | 6.19 | 614,800 |
| 09 ene 2024 | 6.27 | 6.56 | 6.26 | 6.26 | 6.26 | 724,400 |
| 08 ene 2024 | 6.13 | 6.50 | 5.96 | 6.38 | 6.38 | 1,033,000 |
| 05 ene 2024 | 6.24 | 6.37 | 5.72 | 6.21 | 6.21 | 2,437,000 |
| 04 ene 2024 | 7.74 | 7.81 | 7.63 | 7.75 | 7.75 | 731,500 |
| 03 ene 2024 | 7.90 | 8.04 | 7.66 | 7.73 | 7.73 | 641,400 |
| 02 ene 2024 | 7.85 | 8.25 | 7.84 | 8.03 | 8.03 | 644,000 |
| 29 dic 2023 | 7.99 | 7.99 | 7.81 | 7.84 | 7.84 | 321,700 |
| 28 dic 2023 | 7.98 | 8.05 | 7.84 | 7.99 | 7.99 | 492,200 |
| 27 dic 2023 | 8.02 | 8.10 | 7.97 | 8.04 | 8.04 | 257,000 |
| 26 dic 2023 | 8.00 | 8.08 | 7.87 | 7.97 | 7.97 | 438,200 |
| 22 dic 2023 | 7.88 | 8.01 | 7.88 | 7.96 | 7.96 | 363,200 |
| 21 dic 2023 | 7.61 | 7.84 | 7.61 | 7.77 | 7.77 | 656,700 |
| 20 dic 2023 | 7.63 | 7.72 | 7.47 | 7.53 | 7.53 | 542,100 |
| 19 dic 2023 | 7.57 | 7.70 | 7.53 | 7.63 | 7.63 | 406,800 |
| 18 dic 2023 | 7.50 | 7.54 | 7.41 | 7.49 | 7.49 | 311,600 |
| 15 dic 2023 | 7.58 | 7.69 | 7.43 | 7.48 | 7.48 | 1,351,000 |
| 14 dic 2023 | 7.55 | 7.67 | 7.41 | 7.51 | 7.51 | 725,200 |
| 13 dic 2023 | 7.03 | 7.36 | 6.94 | 7.34 | 7.34 | 442,300 |
| 12 dic 2023 | 6.88 | 7.06 | 6.73 | 7.03 | 7.03 | 277,600 |
| 11 dic 2023 | 6.96 | 6.97 | 6.87 | 6.91 | 6.91 | 424,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.