ANGN Quote, Trading Chart, Angion Biomedica Corp.

home / stock / angn / angn quote

Stock Information
Company Name: Angion Biomedica Corp.
Stock Symbol: ANGN
Market: NASDAQ
Menu
ANGN ANGN Quote ANGN Short ANGN News ANGN Articles ANGN Message Board
Get ANGN Alerts

News, Short Squeeze, Breakout and More Instantly...
ANGN Quote
Last:$1
Change Percent:-8.16%
Open:$1.06
Previous Close:$1
High:$1.06
Low:$0.8901
Volume:223,658
Last Trade Date Time:06/01/2023 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ANGN Chart
Last Twenty Trading Days
Date:2023-06-01
Open:$1.06
Close:$1
High:$1.06
Low:$0.8901
Volume:223,658
Date:2023-05-31
Open:$1.11
Close:$0.98
High:$1.12
Low:$0.8794
Volume:313,739
Date:2023-05-30
Open:$1.06
Close:$0.99
High:$1.12
Low:$0.9602
Volume:679,911
Date:2023-05-29
Open:$0.9859
Close:$0.9498
High:$0.9859
Low:$0.8699
Volume:722,194
Date:2023-05-26
Open:$0.9859
Close:$0.9498
High:$0.9859
Low:$0.8699
Volume:722,194
Date:2023-05-25
Open:$0.89
Close:$0.8499
High:$0.890001
Low:$0.8
Volume:197,202
Date:2023-05-24
Open:$0.89
Close:$0.82
High:$0.89
Low:$0.7725
Volume:150,361
Date:2023-05-23
Open:$0.85
Close:$0.8387
High:$0.9495
Low:$0.8387
Volume:197,489
Date:2023-05-22
Open:$0.8395
Close:$0.77
High:$0.949899
Low:$0.77
Volume:113,219
Date:2023-05-19
Open:$0.7902
Close:$0.79
High:$0.8211
Low:$0.7525
Volume:35,218
Date:2023-05-18
Open:$0.94
Close:$0.8
High:$0.94
Low:$0.79
Volume:74,165
Date:2023-05-17
Open:$0.79
Close:$0.82
High:$0.8599
Low:$0.79
Volume:34,159
Date:2023-05-16
Open:$0.8
Close:$0.79
High:$0.825
Low:$0.7821
Volume:42,828
Date:2023-05-15
Open:$0.7627
Close:$0.79
High:$0.84
Low:$0.7283
Volume:55,260
Date:2023-05-12
Open:$0.9
Close:$0.776
High:$0.95
Low:$0.7723
Volume:70,026
Date:2023-05-11
Open:$0.88
Close:$0.79
High:$0.88
Low:$0.79
Volume:82,916
Date:2023-05-10
Open:$0.8203
Close:$0.84
High:$0.85
Low:$0.7901
Volume:32,221
Date:2023-05-09
Open:$0.79
Close:$0.81
High:$0.8301
Low:$0.79
Volume:68,978
Date:2023-05-08
Open:$0.8
Close:$0.79
High:$0.9073
Low:$0.784
Volume:118,591
Date:2023-05-05
Open:$0.745992
Close:$0.7601
High:$0.8
Low:$0.745992
Volume:62,088