Dark

ANGN
Angion Biomedica Corp. Common Stock
stock NASDAQ

Inactive

Jun 1, 2023

10.00USD+2.041%(+0.20)22,485

Pre-market

0.00USD-100.000%(-9.80)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-06-01	10.6000	10.6000	8.9010	10.0000	+2.041%	22,485	0.000%
2023-05-31	11.1000	11.2000	8.7940	9.8000	-1.010%	31,374	+2.041%
2023-05-30	10.6000	11.2000	9.6020	9.9000	+4.232%	67,991	+1.010%
2023-05-26	9.8590	9.8590	8.6990	9.4980	+11.754%	72,219	+5.285%
2023-05-25	8.9000	8.9000	8.0000	8.4990	+3.646%	19,720	+17.661%
2023-05-24	8.9000	8.9000	7.7250	8.2000	-2.230%	15,036	+21.951%
2023-05-23	8.5000	9.4950	8.3870	8.3870	+8.922%	19,749	+19.232%
2023-05-22	8.3950	9.4990	7.7000	7.7000	-2.532%	11,322	+29.870%
2023-05-19	7.9020	8.2110	7.5250	7.9000	-1.250%	3,522	+26.582%
2023-05-18	9.4000	9.4000	7.9000	8.0000	-2.439%	7,417	+25.000%
2023-05-17	7.9000	8.5990	7.9000	8.2000	+3.797%	3,416	+21.951%
2023-05-16	8.0000	8.2500	7.8210	7.9000	0.000%	4,283	+26.582%
2023-05-15	7.6270	8.4000	7.2830	7.9000	+1.804%	5,526	+26.582%
2023-05-12	9.0000	9.5000	7.7230	7.7600	-1.772%	7,003	+28.866%
2023-05-11	8.8000	8.8000	7.9000	7.9000	-5.952%	8,292	+26.582%
2023-05-10	8.2030	8.5000	7.9010	8.4000	+3.704%	3,222	+19.048%
2023-05-09	7.9000	8.3010	7.9000	8.1000	+2.532%	6,898	+23.457%
2023-05-08	8.0000	9.0730	7.8400	7.9000	+3.934%	11,859	+26.582%
2023-05-05	7.4599	8.0000	7.4599	7.6010	+9.683%	6,209	+31.562%
2023-05-04	7.4420	8.3290	6.9000	6.9300	+2.243%	12,147	+44.300%
2023-05-03	6.8200	7.5000	6.7000	6.7780	+0.938%	870	+47.536%
2023-05-02	6.9000	6.9370	6.5000	6.7150	+0.224%	2,608	+48.920%
2023-05-01	8.0000	8.0000	6.6000	6.7000	-11.819%	1,471	+49.254%
2023-04-28	7.8000	8.0000	7.5980	7.5980	+1.010%	1,255	+31.614%
2023-04-27	7.6000	8.0000	6.8000	7.5220	+0.293%	22,275	+32.943%
2023-04-26	7.6550	8.2760	7.5000	7.5000	0.000%	2,948	+33.333%
2023-04-25	7.5600	8.5000	7.5000	7.5000	-2.025%	2,839	+33.333%
2023-04-24	7.5880	8.1000	7.0570	7.6550	-2.148%	517	+30.634%
2023-04-21	7.0000	8.8000	6.5000	7.8230	+12.691%	12,606	+27.828%
2023-04-20	8.5000	8.5000	6.9420	6.9420	-16.972%	10,590	+44.051%
2023-04-19	8.5000	8.7000	8.0958	8.3610	+3.222%	6,339	+19.603%
2023-04-18	7.3640	8.6620	7.0000	8.1000	+25.193%	40,003	+23.457%
2023-04-17	5.9330	7.2000	5.8970	6.4700	+11.552%	17,262	+54.560%
2023-04-14	5.8000	5.8980	5.8000	5.8000	+3.571%	2,130	+72.414%
2023-04-13	4.9000	5.7000	4.9000	5.6000	+5.660%	5,954	+78.571%
2023-04-12	5.0010	6.2130	5.0010	5.3000	+8.163%	7,915	+88.679%
2023-04-11	5.4590	5.6680	4.8100	4.9000	-7.197%	7,126	+104.082%
2023-04-10	5.7260	5.7260	5.0100	5.2800	-7.789%	601	+89.394%
2023-04-06	5.5360	5.9000	4.9990	5.7260	-2.949%	3,054	+74.642%
2023-04-05	5.4740	6.0990	5.0000	5.9000	+6.268%	5,571	+69.492%
2023-04-04	5.6220	5.6220	4.7010	5.5520	+0.054%	260	+80.115%
2023-04-03	5.6260	5.9490	5.1950	5.5490	-4.328%	6,792	+80.213%
2023-03-31	5.2370	5.8000	5.2000	5.8000	+7.427%	12,175	+72.414%
2023-03-30	4.9500	5.8000	4.9500	5.3990	+6.112%	10,679	+85.219%
2023-03-29	5.4000	5.4000	4.8500	5.0880	+6.000%	1,447	+96.541%
2023-03-28	5.2000	5.2000	4.8000	4.8000	-6.687%	247	+108.333%
2023-03-27	5.2330	5.4000	4.8887	5.1440	-4.741%	864	+94.401%
2023-03-24	5.4000	5.4000	5.0000	5.4000	-0.571%	454	+85.185%
2023-03-23	5.4300	5.8000	5.4300	5.4310	+4.442%	1,492	+84.128%
2023-03-22	5.0000	5.2000	5.0000	5.2000	+6.122%	329	+92.308%
2023-03-21	4.7450	5.1000	4.6000	4.9000	-1.902%	1,560	+104.082%
2023-03-20	4.9950	5.2040	4.9950	4.9950	-3.942%	2,547	+100.200%
2023-03-17	5.5000	5.5470	5.1000	5.2000	-6.273%	6,662	+92.308%
2023-03-16	5.0010	5.9000	5.0010	5.5480	+10.014%	2,094	+80.245%
2023-03-15	5.5000	5.8000	5.0000	5.0430	-5.473%	2,562	+98.295%
2023-03-14	6.2400	6.2500	5.3350	5.3350	-3.000%	3,631	+87.441%
2023-03-13	5.9230	5.9230	5.5000	5.5000	+4.762%	2,624	+81.818%
2023-03-10	6.2570	6.2570	5.2130	5.2500	-6.716%	1,965	+90.476%
2023-03-09	6.0000	6.3960	5.5010	5.6280	-7.738%	3,362	+77.683%
2023-03-08	6.3000	6.5000	6.1000	6.1000	-5.922%	1,102	+63.934%
2023-03-07	6.2000	6.6980	6.2000	6.4840	+2.953%	514	+54.226%
2023-03-06	6.7880	6.7880	6.2980	6.2980	-5.379%	1,533	+58.781%
2023-03-03	6.3930	6.6560	6.3000	6.6560	+8.972%	1,674	+50.240%
2023-03-02	6.4000	6.4000	6.1000	6.1080	+1.479%	1,585	+63.720%
2023-03-01	6.4000	6.4000	6.0000	6.0190	-5.953%	2,749	+66.141%
2023-02-28	6.7990	6.7990	6.4000	6.4000	-3.030%	1,621	+56.250%
2023-02-27	6.6010	6.8000	6.6000	6.6000	-0.015%	163	+51.515%
2023-02-24	6.6000	7.0000	6.5590	6.6010	+0.015%	7,382	+51.492%
2023-02-23	6.6000	7.1000	6.5980	6.6000	+1.538%	4,503	+51.515%
2023-02-22	6.6010	6.9960	6.5000	6.5000	0.000%	1,457	+53.846%
2023-02-21	6.4130	6.9980	6.4130	6.5000	+0.697%	3,275	+53.846%
2023-02-17	6.7000	6.7000	6.4000	6.4550	-3.657%	10,148	+54.919%
2023-02-16	6.5020	7.2090	6.5000	6.7000	-1.034%	6,587	+49.254%
2023-02-15	7.4000	7.4000	6.5401	6.7700	-1.884%	7,969	+47.710%
2023-02-14	6.7000	7.1000	6.5000	6.9000	+6.154%	3,977	+44.928%
2023-02-13	6.8000	6.9000	6.5000	6.5000	-4.608%	5,783	+53.846%
2023-02-10	7.0000	7.1500	6.8140	6.8140	-2.657%	2,338	+46.757%
2023-02-09	7.0000	7.2000	7.0000	7.0000	-0.014%	3,296	+42.857%
2023-02-08	7.2900	7.2990	6.8000	7.0010	+0.923%	2,325	+42.837%
2023-02-07	6.9000	7.1000	6.9000	6.9370	0.000%	667	+44.155%
2023-02-06	6.7280	7.4000	6.7000	6.9370	+3.106%	1,873	+44.155%
2023-02-03	6.6940	6.9880	6.6000	6.7280	0.000%	1,352	+48.633%
2023-02-02	7.0000	7.1000	6.7040	6.7280	-3.886%	12,065	+48.633%
2023-02-01	7.0000	7.4000	6.6270	7.0000	-2.791%	3,825	+42.857%
2023-01-31	7.0010	7.4000	7.0000	7.2010	+2.857%	2,212	+38.870%
2023-01-30	7.1000	7.3010	6.8000	7.0010	+0.014%	8,815	+42.837%
2023-01-27	6.8900	7.0860	6.4000	7.0000	0.000%	17,922	+42.857%
2023-01-26	6.4000	7.2130	6.4000	7.0000	+9.324%	18,285	+42.857%
2023-01-25	6.8000	6.9990	6.4000	6.4030	-5.907%	3,228	+56.177%
2023-01-24	6.9000	6.9000	6.5120	6.8050	-0.205%	4,221	+46.951%
2023-01-23	6.3000	6.8190	6.3000	6.8190	+8.238%	9,971	+46.649%
2023-01-20	6.6900	6.6900	6.2000	6.3000	-4.560%	16,793	+58.730%
2023-01-19	6.7220	6.9000	5.9000	6.6010	-4.747%	26,830	+51.492%
2023-01-18	7.0200	7.1990	6.5000	6.9300	-1.702%	47,572	+44.300%
2023-01-17	7.8320	8.0000	6.8800	7.0500	-30.882%	75,531	+41.844%
2023-01-13	9.6225	10.2000	9.3500	10.2000	+8.395%	3,501	-1.961%
2023-01-12	9.2000	9.7440	8.9180	9.4100	+2.617%	2,451	+6.270%
2023-01-11	9.6050	9.6050	8.9000	9.1700	-3.474%	1,460	+9.051%
2023-01-10	9.5500	9.5760	8.6000	9.5000	-1.000%	6,390	+5.263%
2023-01-09	8.8000	9.7000	8.8000	9.5960	+6.610%	3,134	+4.210%
2023-01-06	9.0000	9.1180	8.7460	9.0010	+1.580%	2,242	+11.099%
2023-01-05	8.8000	9.0000	8.4000	8.8610	+0.442%	2,964	+12.854%
2023-01-04	8.7200	8.9630	8.5000	8.8220	+1.181%	2,327	+13.353%
2023-01-03	8.1170	8.8290	8.1170	8.7190	+7.430%	1,376	+14.692%
2022-12-30	8.0000	8.2620	7.4000	8.1160	+1.437%	21,890	+23.213%
2022-12-29	7.9000	8.5995	7.8000	8.0010	-4.739%	19,951	+24.984%
2022-12-28	8.5000	8.7000	8.0990	8.3990	-1.188%	2,877	+19.062%
2022-12-27	8.4000	8.8000	8.4000	8.5000	+1.190%	839	+17.647%
2022-12-23	8.3280	8.7990	8.3180	8.4000	-3.448%	721	+19.048%
2022-12-22	8.5000	8.7490	8.5000	8.7000	+7.407%	1,908	+14.943%
2022-12-21	8.3600	8.3600	8.0000	8.1000	-3.110%	3,858	+23.457%
2022-12-20	8.1920	8.4000	8.1000	8.3600	+2.943%	2,704	+19.617%
2022-12-19	8.9000	8.9000	8.1000	8.1210	-4.459%	4,649	+23.138%
2022-12-16	8.0630	8.5000	8.0630	8.5000	+1.178%	544	+17.647%
2022-12-15	8.1040	8.4900	8.0100	8.4010	+3.703%	3,355	+19.033%
2022-12-14	8.5000	8.5000	8.0000	8.1010	-6.347%	7,897	+23.442%
2022-12-13	9.1000	9.1000	8.2820	8.6500	-3.889%	3,609	+15.607%
2022-12-12	8.3200	9.0340	8.1270	9.0000	+8.160%	4,136	+11.111%
2022-12-09	8.2680	8.9390	8.2250	8.3210	+0.253%	3,587	+20.178%
2022-12-08	8.8000	8.9980	8.1450	8.3000	-3.488%	5,981	+20.482%
2022-12-07	8.9990	9.0000	8.4000	8.6000	+1.176%	3,115	+16.279%
2022-12-06	8.4000	8.8000	8.4000	8.5000	+1.178%	7,651	+17.647%
2022-12-05	8.6000	9.2000	8.4000	8.4010	-8.685%	4,287	+19.033%
2022-12-02	8.6000	9.2000	8.6000	9.2000	+12.195%	6,304	+8.696%
2022-12-01	8.5220	8.5270	8.1000	8.2000	-3.290%	3,164	+21.951%
2022-11-30	8.8990	8.9000	8.3000	8.4790	-1.418%	13,535	+17.938%
2022-11-29	8.8000	8.8820	8.5000	8.6010	-2.094%	5,820	+16.266%
2022-11-28	9.1000	9.2750	8.5000	8.7850	-2.389%	17,177	+13.830%
2022-11-25	8.5000	9.0100	8.5000	9.0000	+5.882%	16,715	+11.111%
2022-11-23	8.8300	8.8300	8.5000	8.5000	-0.012%	5,326	+17.647%
2022-11-22	8.5000	8.8290	8.5000	8.5010	0.000%	6,092	+17.633%
2022-11-21	8.6300	8.8530	8.5000	8.5010	-1.369%	5,125	+17.633%
2022-11-18	8.5000	8.9250	8.5000	8.6190	0.000%	8,598	+16.023%
2022-11-17	8.6100	9.0000	8.3660	8.6190	-0.874%	8,771	+16.023%
2022-11-16	9.0000	9.9770	8.6100	8.6950	+2.294%	7,135	+15.009%
2022-11-15	8.9000	9.3460	8.4970	8.5000	-5.556%	6,139	+17.647%
2022-11-14	9.6850	9.8090	8.5000	9.0000	-7.082%	5,131	+11.111%
2022-11-11	8.5000	9.8490	8.5000	9.6860	+5.123%	4,023	+3.242%
2022-11-10	9.2130	9.8760	9.2130	9.2140	+13.753%	3,648	+8.530%
2022-11-09	10.8000	10.8000	7.8000	8.1000	-6.897%	11,132	+23.457%
2022-11-08	9.2000	9.2000	8.7000	8.7000	-4.375%	10,450	+14.943%
2022-11-07	8.9500	9.3980	8.8650	9.0980	+1.665%	7,460	+9.914%
2022-11-04	9.2000	10.1000	8.9490	8.9490	-3.805%	8,827	+11.744%
2022-11-03	9.4340	9.6000	9.2000	9.3030	-4.043%	3,993	+7.492%
2022-11-02	9.6000	9.9540	9.6000	9.6950	-0.544%	6,532	+3.146%
2022-11-01	10.3000	10.4000	9.6240	9.7480	-2.520%	7,079	+2.585%
2022-10-31	10.4000	10.4000	9.6000	10.0000	0.000%	5,312	0.000%
2022-10-28	10.5000	10.5000	9.6000	10.0000	+0.523%	6,967	0.000%
2022-10-27	10.3000	10.7500	9.7250	9.9480	-5.257%	4,306	+0.523%
2022-10-26	10.6000	11.0000	10.1000	10.5000	-0.943%	5,366	-4.762%
2022-10-25	10.5000	11.1000	10.5000	10.6000	+0.952%	7,940	-5.660%
2022-10-24	10.4000	10.6010	10.3000	10.5000	0.000%	1,484	-4.762%
2022-10-21	10.2000	10.7000	10.2000	10.5000	+0.962%	5,295	-4.762%
2022-10-20	10.7000	10.7000	9.0000	10.4000	-2.804%	9,076	-3.846%
2022-10-19	10.5000	11.0500	10.2000	10.7000	-0.926%	13,541	-6.542%
2022-10-18	11.3000	11.3000	10.2000	10.8000	+4.854%	23,689	-7.407%
2022-10-17	10.5000	10.9000	10.3000	10.3000	+0.980%	4,235	-2.913%
2022-10-14	9.3810	11.7000	9.3810	10.2000	+7.368%	3,348	-1.961%
2022-10-13	9.0000	9.9770	9.0000	9.5000	+2.151%	681	+5.263%
2022-10-12	9.1000	9.3000	9.0000	9.3000	+2.198%	1,278	+7.527%
2022-10-11	9.3000	9.5920	9.0000	9.1000	-3.765%	1,868	+9.890%
2022-10-10	9.4000	9.5970	9.4000	9.4560	+0.585%	285	+5.753%
2022-10-07	9.4000	9.5220	9.4000	9.4010	0.000%	566	+6.372%
2022-10-06	10.0000	10.0000	9.3000	9.4010	-5.952%	3,138	+6.372%
2022-10-05	9.4010	10.3000	9.4010	9.9960	+6.329%	7,819	+0.040%
2022-10-04	9.4000	9.7000	9.1420	9.4010	+2.207%	3,859	+6.372%
2022-10-03	9.0000	9.4000	8.8000	9.1980	-0.022%	4,147	+8.719%
2022-09-30	8.7000	9.4790	8.7000	9.2000	+2.188%	1,463	+8.696%
2022-09-29	8.7310	9.9990	8.7310	9.0030	+0.022%	3,469	+11.074%
2022-09-28	9.1010	9.5230	8.8000	9.0010	-2.333%	6,437	+11.099%
2022-09-27	9.1000	9.5000	9.1000	9.2160	+1.275%	1,332	+8.507%
2022-09-26	9.6520	10.1990	9.1000	9.1000	-9.000%	1,700	+9.890%
2022-09-23	9.3000	10.0000	9.1010	10.0000	+6.975%	3,751	0.000%
2022-09-22	9.9000	10.0000	9.3000	9.3480	-6.520%	3,756	+6.975%
2022-09-21	9.8000	10.0025	9.8000	10.0000	-1.961%	3,889	0.000%
2022-09-20	10.4500	10.4500	10.0000	10.2000	-2.857%	2,196	-1.961%
2022-09-19	11.0000	11.0590	10.0000	10.5000	-0.943%	1,926	-4.762%
2022-09-16	11.6000	12.0000	10.6000	10.6000	-7.826%	21,923	-5.660%
2022-09-15	11.8000	12.1000	11.3000	11.5000	-2.542%	5,205	-13.043%
2022-09-14	11.9000	12.0000	11.5000	11.8000	-1.667%	3,498	-15.254%
2022-09-13	12.2000	12.2000	11.5000	12.0000	-2.439%	4,678	-16.667%
2022-09-12	11.6000	12.6000	11.0010	12.3000	+9.333%	7,580	-18.699%
2022-09-09	10.2000	11.3000	10.2000	11.2500	+10.294%	27,585	-11.111%
2022-09-08	10.1000	10.4000	10.1000	10.2000	0.000%	5,523	-1.961%
2022-09-07	10.1000	10.2000	9.9000	10.2000	0.000%	7,912	-1.961%
2022-09-06	10.1000	10.2000	9.9000	10.2000	+2.574%	3,684	-1.961%
2022-09-02	10.0730	10.2000	9.8670	9.9440	-0.560%	2,271	+0.563%
2022-09-01	10.1000	10.2000	10.0000	10.0000	-1.961%	4,914	0.000%
2022-08-31	10.1000	10.4000	10.1000	10.2000	+0.990%	4,716	-1.961%
2022-08-30	10.2630	10.3000	10.1000	10.1000	-0.980%	3,036	-0.990%
2022-08-29	10.2000	10.3990	10.1000	10.2000	0.000%	5,267	-1.961%
2022-08-26	10.4000	10.4000	10.1000	10.2000	0.000%	6,321	-1.961%
2022-08-25	10.4000	10.4000	10.2000	10.2000	0.000%	2,468	-1.961%
2022-08-24	10.5990	10.5990	10.0530	10.2000	+0.990%	2,184	-1.961%
2022-08-23	10.1070	10.3000	10.1000	10.1000	0.000%	3,020	-0.990%
2022-08-22	10.1000	10.3000	10.0000	10.1000	-0.980%	9,538	-0.990%
2022-08-19	10.1450	10.3000	10.1000	10.2000	0.000%	4,180	-1.961%
2022-08-18	10.2000	10.7560	10.2000	10.2000	0.000%	8,179	-1.961%
2022-08-17	10.1000	10.8000	10.1000	10.2000	-0.971%	16,794	-1.961%
2022-08-16	10.5000	10.5000	10.1000	10.3000	-0.962%	11,401	-2.913%
2022-08-15	10.5000	10.7990	10.0000	10.4000	+0.971%	11,961	-3.846%
2022-08-12	10.1000	10.6990	10.1000	10.3000	0.000%	3,382	-2.913%
2022-08-11	10.6000	11.0000	10.2000	10.3000	0.000%	7,913	-2.913%
2022-08-10	10.3000	10.7260	10.3000	10.3000	0.000%	7,110	-2.913%
2022-08-09	10.6000	10.8000	10.1000	10.3000	-1.905%	9,907	-2.913%
2022-08-08	11.3000	11.4490	10.4000	10.5000	-3.670%	9,798	-4.762%
2022-08-05	10.3000	11.2990	10.3000	10.9000	+0.926%	13,792	-8.257%
2022-08-04	10.9000	11.2990	10.7000	10.8000	+0.935%	18,175	-7.407%
2022-08-03	10.4000	10.9000	10.4000	10.7000	+0.943%	8,346	-6.542%
2022-08-02	10.5000	10.7000	10.5000	10.6000	-0.935%	1,949	-5.660%
2022-08-01	10.7000	11.0000	10.5000	10.7000	-0.926%	19,277	-6.542%
2022-07-29	10.5000	10.8000	10.5000	10.8000	-0.917%	4,902	-7.407%
2022-07-28	10.8000	11.0000	10.3000	10.9000	-0.909%	7,854	-8.257%
2022-07-27	11.3500	11.6000	10.5000	11.0000	+1.852%	9,157	-9.091%
2022-07-26	11.2000	11.5000	10.6000	10.8000	+9.367%	23,954	-7.407%
2022-07-25	10.3000	10.3000	9.8206	9.8750	-5.048%	9,408	+1.266%
2022-07-22	11.1000	11.1000	10.3000	10.4000	-2.804%	3,820	-3.846%
2022-07-21	10.4000	10.9000	10.4000	10.7000	+2.885%	4,182	-6.542%
2022-07-20	10.0000	10.9000	10.0000	10.4000	+1.961%	3,074	-3.846%
2022-07-19	10.2000	10.5310	9.9000	10.2000	-1.923%	12,762	-1.961%
2022-07-18	10.6000	10.7840	10.3000	10.4000	-1.887%	12,865	-3.846%
2022-07-15	10.8000	11.0500	10.5000	10.6000	-1.852%	6,963	-5.660%
2022-07-14	10.8500	11.3000	10.6000	10.8000	+0.935%	5,846	-7.407%
2022-07-13	10.7000	11.3000	10.6010	10.7000	-0.926%	6,156	-6.542%
2022-07-12	10.7000	11.4970	10.7000	10.8000	+2.857%	5,176	-7.407%
2022-07-11	11.5000	11.9960	10.5000	10.5000	-7.080%	10,274	-4.762%
2022-07-08	11.0000	11.6000	11.0000	11.3000	+0.893%	4,344	-11.504%
2022-07-07	11.3000	11.5000	10.8000	11.2000	-0.885%	14,117	-10.714%
2022-07-06	11.2000	11.7000	10.9000	11.3000	+0.893%	7,846	-11.504%
2022-07-05	10.6000	11.7000	10.5000	11.2000	0.000%	16,892	-10.714%
2022-07-01	10.6000	11.3000	10.6000	11.2000	-1.754%	38,749	-10.714%
2022-06-30	11.5000	11.8000	10.3000	11.4000	-33.333%	95,532	-12.281%
2022-06-29	17.9000	17.9000	16.8000	17.1000	-6.044%	14,166	-41.520%
2022-06-28	18.7000	19.0000	17.5000	18.2000	-4.712%	2,866	-45.055%
2022-06-27	19.5000	20.1990	18.3000	19.1000	-2.551%	8,856	-47.644%
2022-06-24	20.2000	20.4000	19.2000	19.6000	-0.508%	202,334	-48.980%
2022-06-23	19.0000	20.0000	18.1010	19.7000	-2.475%	43,342	-49.239%
2022-06-22	14.5000	20.2000	14.4000	20.2000	+31.169%	57,784	-50.495%
2022-06-21	14.3000	16.4000	14.1500	15.4000	+11.594%	18,090	-35.065%
2022-06-17	13.0000	14.0000	12.7500	13.8000	+6.154%	11,200	-27.536%
2022-06-16	14.9000	17.3500	12.5500	13.0000	-13.907%	31,358	-23.077%
2022-06-15	16.0000	16.0000	15.0500	15.1000	-5.625%	8,734	-33.775%
2022-06-14	17.9000	18.7000	15.4000	16.0000	-9.091%	8,767	-37.500%
2022-06-13	17.3000	19.9000	16.8500	17.6000	+1.149%	22,425	-43.182%
2022-06-10	17.1000	17.7000	16.2000	17.4000	+0.578%	6,419	-42.529%
2022-06-09	16.5000	17.5000	16.5000	17.3000	+2.367%	3,233	-42.197%
2022-06-08	18.3000	18.5000	15.8230	16.9000	-4.520%	10,101	-40.828%
2022-06-07	14.5000	18.0000	14.0000	17.7000	+20.408%	10,518	-43.503%
2022-06-06	15.9000	16.0000	14.2000	14.7000	-6.369%	13,548	-31.973%
2022-06-03	16.0000	16.3000	15.6000	15.7000	-2.484%	4,069	-36.306%
2022-06-02	16.1000	16.5000	15.3000	16.1000	-1.227%	5,734	-37.888%
2022-06-01	18.2000	19.0000	15.0070	16.3000	-7.386%	14,017	-38.650%
2022-05-31	15.2000	18.9000	14.5000	17.6000	+17.333%	13,567	-43.182%
2022-05-27	13.2000	15.6000	13.1000	15.0000	+13.636%	19,997	-33.333%
2022-05-26	12.6000	13.3000	12.6000	13.2000	+4.762%	6,915	-24.242%
2022-05-25	12.2000	13.0000	12.2000	12.6000	+2.439%	6,577	-20.635%
2022-05-24	12.5000	12.7000	12.2000	12.3000	-0.806%	9,267	-18.699%
2022-05-23	13.3000	13.7000	12.2000	12.4000	-3.125%	7,235	-19.355%
2022-05-20	12.5000	13.7000	11.8000	12.8000	+3.226%	20,806	-21.875%
2022-05-19	11.8000	12.5530	10.9000	12.4000	+12.727%	13,040	-19.355%
2022-05-18	12.2000	12.4980	10.7500	11.0000	-9.836%	11,442	-9.091%
2022-05-17	12.5000	13.1000	11.8000	12.2000	-6.154%	19,956	-18.033%
2022-05-16	13.2000	13.7100	12.6000	13.0000	0.000%	9,094	-23.077%
2022-05-13	13.6000	13.8000	13.0000	13.0000	-3.346%	7,769	-23.077%
2022-05-12	13.4000	13.9000	13.0000	13.4500	+2.672%	5,731	-25.651%
2022-05-11	14.9000	15.2000	12.9000	13.1000	-16.026%	14,826	-23.664%
2022-05-10	14.4000	15.7000	14.1000	15.6000	+9.859%	10,460	-35.897%
2022-05-09	15.3000	15.5670	13.6000	14.2000	-10.692%	15,585	-29.577%
2022-05-06	15.3000	16.1000	15.3000	15.9000	+2.581%	12,090	-37.107%
2022-05-05	16.7000	17.9000	14.8000	15.5000	-4.321%	31,431	-35.484%
2022-05-04	14.2000	16.6990	12.9000	16.2000	+17.391%	16,340	-38.272%
2022-05-03	13.7000	14.1000	13.3000	13.8000	+2.985%	11,975	-27.536%
2022-05-02	12.5000	13.7000	12.5000	13.4000	+7.200%	12,160	-25.373%
2022-04-29	12.7000	13.0000	12.5000	12.5000	-2.344%	7,733	-20.000%
2022-04-28	12.6000	12.8000	12.5000	12.8000	+1.587%	5,951	-21.875%
2022-04-27	13.8000	13.8000	12.2000	12.6000	-7.353%	13,662	-20.635%
2022-04-26	14.6000	14.6000	13.5000	13.6000	-3.546%	5,575	-26.471%
2022-04-25	15.5000	15.5000	13.7000	14.1000	-8.442%	10,517	-29.078%
2022-04-22	15.7000	15.8500	15.2000	15.4000	-2.532%	5,919	-35.065%
2022-04-21	17.7000	17.7000	15.3000	15.8000	-7.059%	11,516	-36.709%
2022-04-20	17.2000	17.5000	17.0000	17.0000	0.000%	4,989	-41.176%
2022-04-19	18.2000	18.2000	16.9000	17.0000	-2.857%	10,495	-41.176%
2022-04-18	17.6000	18.2000	17.4000	17.5000	+1.156%	9,238	-42.857%
2022-04-14	18.2000	18.2000	17.3000	17.3000	-3.889%	6,192	-42.197%
2022-04-13	19.2000	19.2000	18.0000	18.0000	-4.255%	9,229	-44.444%
2022-04-12	19.7000	19.9000	18.3000	18.8000	-4.569%	5,722	-46.809%
2022-04-11	21.5000	21.9500	19.2000	19.7000	-8.372%	4,865	-49.239%
2022-04-08	21.1000	23.7350	20.2000	21.5000	+1.896%	7,071	-53.488%
2022-04-07	21.7000	21.9000	20.6000	21.1000	-3.653%	5,384	-52.607%
2022-04-06	22.0000	22.7000	20.3000	21.9000	-0.455%	14,085	-54.338%
2022-04-05	22.5000	22.5000	22.0000	22.0000	-1.345%	5,173	-54.545%
2022-04-04	22.9000	23.0630	22.0000	22.3000	0.000%	4,936	-55.157%
2022-04-01	21.4000	22.8000	20.1100	22.3000	+5.189%	9,881	-55.157%
2022-03-31	21.3000	21.6000	20.0500	21.2000	+3.922%	9,073	-52.830%
2022-03-30	22.0000	22.6000	20.2000	20.4000	-9.333%	9,449	-50.980%
2022-03-29	22.0000	22.9000	20.5000	22.5000	+4.651%	6,579	-55.556%
2022-03-28	22.9000	22.9000	20.8000	21.5000	-7.328%	6,296	-53.488%
2022-03-25	20.6000	23.9500	20.6000	23.2000	+1.310%	8,029	-56.897%
2022-03-24	21.5000	24.1000	20.3000	22.9000	+6.512%	6,676	-56.332%
2022-03-23	19.6000	22.0000	19.3000	21.5000	+9.137%	8,582	-53.488%
2022-03-22	21.6000	21.6000	19.0000	19.7000	-8.796%	8,336	-49.239%
2022-03-21	25.0000	25.0000	20.5000	21.6000	-13.600%	7,869	-53.704%
2022-03-18	22.3000	26.2500	22.3000	25.0000	+12.108%	17,637	-60.000%
2022-03-17	18.7000	22.5300	18.7000	22.3000	+20.541%	8,764	-55.157%
2022-03-16	18.3000	18.8000	17.2000	18.5000	+5.114%	7,279	-45.946%
2022-03-15	18.0000	18.2000	17.1000	17.6000	+2.326%	5,784	-43.182%
2022-03-14	18.6000	18.8000	17.1000	17.2000	-7.527%	8,684	-41.860%
2022-03-11	20.9000	21.2500	18.5000	18.6000	-9.268%	2,230	-46.237%
2022-03-10	21.0000	21.1000	20.5000	20.5000	-2.844%	3,777	-51.220%
2022-03-09	19.7000	21.4250	19.5000	21.1000	+8.205%	9,253	-52.607%
2022-03-08	18.6000	20.0000	18.5000	19.5000	+4.839%	5,420	-48.718%
2022-03-07	18.7000	19.6000	18.5000	18.6000	-1.064%	3,543	-46.237%
2022-03-04	18.8000	19.8060	18.6000	18.8000	-3.093%	5,670	-46.809%
2022-03-03	19.9000	20.7000	19.0000	19.4000	-2.513%	3,890	-48.454%
2022-03-02	20.0000	20.2000	18.0000	19.9000	-0.500%	10,498	-49.749%
2022-03-01	19.9000	21.0000	19.7000	20.0000	+7.527%	7,468	-50.000%
2022-02-28	20.1000	20.4500	18.2500	18.6000	-9.709%	4,903	-46.237%
2022-02-25	20.6000	21.6000	20.0000	20.6000	0.000%	2,011	-51.456%
2022-02-24	20.0000	21.2000	18.7000	20.6000	+2.488%	5,897	-51.456%
2022-02-23	20.7000	21.7000	20.1000	20.1000	-2.427%	4,753	-50.249%
2022-02-22	21.3000	21.9500	20.5000	20.6000	-4.630%	3,932	-51.456%
2022-02-18	21.0000	22.2000	21.0000	21.6000	+1.887%	7,205	-53.704%
2022-02-17	21.6000	22.3540	21.0000	21.2000	-1.852%	4,297	-52.830%
2022-02-16	21.2000	22.0000	20.6000	21.6000	+1.887%	2,800	-53.704%
2022-02-15	21.6000	22.7000	21.0000	21.2000	-0.935%	6,389	-52.830%
2022-02-14	21.8000	22.8000	21.0000	21.4000	+0.469%	4,645	-53.271%
2022-02-11	22.3000	23.0000	21.0000	21.3000	-4.054%	6,566	-53.052%
2022-02-10	22.0000	23.6000	21.5000	22.2000	-3.478%	12,712	-54.955%
2022-02-09	23.8000	23.8000	21.7000	23.0000	0.000%	23,962	-56.522%
2022-02-08	24.2000	24.4000	22.8000	23.0000	-4.564%	10,486	-56.522%
2022-02-07	25.7000	26.3000	23.5000	24.1000	-5.859%	9,123	-58.506%
2022-02-04	25.2000	27.7070	24.5000	25.6000	+0.392%	19,510	-60.938%
2022-02-03	26.8000	27.4000	24.4000	25.5000	-7.609%	10,598	-60.784%
2022-02-02	29.0000	29.0000	25.8390	27.6000	-4.167%	7,348	-63.768%
2022-02-01	27.0000	29.4000	26.3500	28.8000	+6.667%	13,098	-65.278%
2022-01-31	24.6000	28.0000	24.6000	27.0000	+8.871%	17,785	-62.963%
2022-01-28	22.1000	25.5000	20.8000	24.8000	+14.286%	17,635	-59.677%
2022-01-27	23.0000	24.9990	20.9000	21.7000	-3.556%	9,421	-53.917%
2022-01-26	24.1000	25.0000	22.0290	22.5000	-8.537%	4,832	-55.556%
2022-01-25	22.6000	24.9000	22.4000	24.6000	+5.128%	8,011	-59.350%
2022-01-24	22.0000	24.1000	20.5000	23.4000	+6.849%	8,160	-57.265%
2022-01-21	21.6000	22.8000	21.2000	21.9000	-0.905%	12,589	-54.338%
2022-01-20	23.1000	24.0000	21.9000	22.1000	-2.212%	10,022	-54.751%
2022-01-19	23.0000	23.0500	22.0000	22.6000	+0.893%	5,869	-55.752%
2022-01-18	22.9000	23.0980	21.5000	22.4000	-3.448%	11,159	-55.357%
2022-01-14	24.0000	24.2000	22.5000	23.2000	-5.306%	18,721	-56.897%
2022-01-13	28.1000	28.1000	24.1000	24.5000	-10.909%	8,404	-59.184%
2022-01-12	26.5000	29.5000	25.2420	27.5000	+4.962%	15,463	-63.636%
2022-01-11	25.2000	27.5000	24.6500	26.2000	+4.382%	6,803	-61.832%
2022-01-10	25.8000	25.8000	24.1000	25.1000	-3.089%	7,760	-60.159%
2022-01-07	27.5000	28.1000	25.7000	25.9000	-5.818%	6,174	-61.390%
2022-01-06	28.0000	28.2500	25.7500	27.5000	-1.786%	8,382	-63.636%
2022-01-05	30.1000	30.1000	27.6000	28.0000	-5.405%	19,924	-64.286%
2022-01-04	29.4000	31.1990	28.6000	29.6000	+1.370%	8,527	-66.216%
2022-01-03	29.5000	29.9000	27.4000	29.2000	+0.690%	13,952	-65.753%
2021-12-31	28.6000	29.8000	28.4000	29.0000	+1.045%	17,014	-65.517%
2021-12-30	25.9000	29.1000	25.9000	28.7000	+19.583%	49,335	-65.157%
2021-12-29	25.8000	25.8000	22.9000	24.0000	-7.336%	26,191	-58.333%
2021-12-28	25.8000	27.5000	25.5000	25.9000	+0.388%	126,525	-61.390%
2021-12-27	26.1000	26.6000	25.4000	25.8000	-2.642%	26,032	-61.240%
2021-12-23	27.1770	27.1770	26.0000	26.5000	0.000%	11,785	-62.264%
2021-12-22	26.9000	27.2000	26.0000	26.5000	-1.852%	12,890	-62.264%
2021-12-21	26.9000	27.4500	26.4000	27.0000	+3.053%	16,161	-62.963%
2021-12-20	25.2000	27.0000	25.1000	26.2000	+2.745%	24,900	-61.832%
2021-12-17	25.9000	27.0000	25.0000	25.5000	-0.778%	35,181	-60.784%
2021-12-16	25.2000	26.0000	24.0000	25.7000	+3.213%	14,484	-61.089%
2021-12-15	23.7000	25.2000	22.8000	24.9000	+5.957%	34,822	-59.839%
2021-12-14	25.0000	26.0000	23.4000	23.5000	-6.746%	53,281	-57.447%
2021-12-13	26.0000	27.5000	25.1000	25.2000	-3.448%	49,933	-60.317%
2021-12-10	27.1000	27.5410	24.4000	26.1000	-25.215%	129,098	-61.686%

.dark-mode .S0MsqF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S0MsqF{ color: #333333; background-color: white; border: 2px solid #333333; }ANGNAngion Biomedica Corp. Common Stockstock NASDAQ

ANGN
Angion Biomedica Corp. Common Stock
stock NASDAQ