Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ANGO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 5.78 | -0.09 | -1.53% | 5.80 | 5.845 | 5.715 | 371,660 |
| Apr 24 2024 | 5.87 | -0.16 | -2.65% | 5.99 | 6.03 | 5.83 | 583,334 |
| Apr 23 2024 | 6.03 | -0.24 | -3.75% | 6.29 | 6.30 | 6.00 | 379,009 |
| Apr 22 2024 | 6.265 | 0.00 | 0.08% | 6.30 | 6.395 | 6.19 | 336,227 |
| Apr 19 2024 | 6.26 | 0.14 | 2.29% | 5.985 | 6.27 | 5.985 | 479,291 |
| Apr 18 2024 | 6.12 | -0.21 | -3.32% | 6.35 | 6.38 | 6.11 | 806,891 |
| Apr 17 2024 | 6.33 | -0.18 | -2.76% | 6.52 | 6.55 | 6.3001 | 490,691 |
| Apr 16 2024 | 6.51 | 0.20 | 3.17% | 6.28 | 6.555 | 6.23 | 514,506 |
| Apr 15 2024 | 6.31 | -0.06 | -0.94% | 6.41 | 6.42 | 6.25 | 596,541 |
| Apr 12 2024 | 6.37 | -0.43 | -6.32% | 6.76 | 6.90 | 6.32 | 608,810 |
| Apr 11 2024 | 6.80 | -0.05 | -0.73% | 6.84 | 7.0256 | 6.785 | 761,621 |
| Apr 10 2024 | 6.85 | -0.12 | -1.72% | 6.80 | 7.055 | 6.77 | 634,262 |
| Apr 09 2024 | 6.97 | 0.36 | 5.45% | 7.01 | 7.165 | 6.8412 | 1,296,923 |
| Apr 08 2024 | 6.61 | -0.42 | -5.97% | 7.14 | 7.19 | 6.60 | 1,217,347 |
| Apr 05 2024 | 7.03 | 0.63 | 9.84% | 6.98 | 7.52 | 6.79 | 2,155,108 |
| Apr 04 2024 | 6.40 | 0.32 | 5.26% | 6.40 | 7.20 | 6.35 | 1,386,957 |
| Apr 03 2024 | 6.08 | -0.11 | -1.78% | 6.15 | 6.365 | 6.07 | 862,912 |
| Apr 02 2024 | 6.19 | 0.36 | 6.17% | 5.98 | 6.30 | 5.93 | 914,155 |
| Apr 01 2024 | 5.83 | -0.04 | -0.68% | 5.92 | 6.05 | 5.76 | 551,619 |
| Mar 28 2024 | 5.87 | 0.17 | 2.98% | 5.73 | 5.90 | 5.73 | 428,809 |
| Mar 27 2024 | 5.70 | 0.30 | 5.56% | 5.47 | 5.71 | 5.45 | 505,387 |
| Mar 26 2024 | 5.40 | 0.13 | 2.47% | 5.32 | 5.475 | 5.30 | 381,691 |
| Mar 25 2024 | 5.27 | -0.09 | -1.68% | 5.36 | 5.495 | 5.26 | 334,226 |
| Mar 22 2024 | 5.36 | -0.16 | -2.90% | 5.53 | 5.55 | 5.35 | 269,057 |
| Mar 21 2024 | 5.52 | -0.07 | -1.25% | 5.59 | 5.725 | 5.51 | 337,113 |
| Mar 20 2024 | 5.59 | 0.04 | 0.72% | 5.55 | 5.66 | 5.50 | 289,971 |
| Mar 19 2024 | 5.55 | 0.16 | 2.97% | 5.37 | 5.605 | 5.31 | 276,494 |
| Mar 18 2024 | 5.39 | 0.02 | 0.37% | 5.37 | 5.535 | 5.27 | 532,799 |
| Mar 15 2024 | 5.37 | -0.04 | -0.74% | 5.41 | 5.47 | 5.36 | 684,511 |
| Mar 14 2024 | 5.41 | -0.15 | -2.70% | 5.60 | 5.63 | 5.37 | 423,515 |
| Mar 13 2024 | 5.56 | 0.07 | 1.28% | 5.49 | 5.615 | 5.4501 | 300,370 |
| Mar 12 2024 | 5.49 | 0.02 | 0.37% | 5.50 | 5.53 | 5.345 | 385,671 |
| Mar 11 2024 | 5.47 | -0.20 | -3.53% | 5.67 | 5.69 | 5.43 | 340,883 |
| Mar 08 2024 | 5.67 | -0.08 | -1.39% | 5.81 | 5.88 | 5.655 | 333,159 |
| Mar 07 2024 | 5.75 | 0.18 | 3.23% | 5.61 | 5.795 | 5.585 | 332,692 |
| Mar 06 2024 | 5.57 | -0.05 | -0.89% | 5.65 | 5.90 | 5.51 | 489,460 |
| Mar 05 2024 | 5.62 | 0.08 | 1.44% | 5.55 | 5.75 | 5.55 | 361,508 |
| Mar 04 2024 | 5.54 | 0.04 | 0.73% | 5.53 | 5.69 | 5.38 | 772,078 |
| Mar 01 2024 | 5.50 | 0.01 | 0.18% | 5.51 | 5.56 | 5.265 | 660,475 |
| Feb 29 2024 | 5.49 | -0.24 | -4.19% | 5.82 | 5.8606 | 5.49 | 548,546 |
| Feb 28 2024 | 5.73 | -0.26 | -4.34% | 5.97 | 5.97 | 5.73 | 274,812 |
| Feb 27 2024 | 5.99 | 0.15 | 2.57% | 5.84 | 6.00 | 5.815 | 380,908 |
| Feb 26 2024 | 5.84 | 0.05 | 0.86% | 5.75 | 5.91 | 5.72 | 305,340 |
| Feb 23 2024 | 5.79 | -0.20 | -3.34% | 5.97 | 5.97 | 5.78 | 331,206 |
| Feb 22 2024 | 5.99 | 0.10 | 1.70% | 5.99 | 6.12 | 5.765 | 868,004 |
| Feb 21 2024 | 5.89 | -0.18 | -2.97% | 6.13 | 6.13 | 5.80 | 613,606 |
| Feb 20 2024 | 6.07 | -0.12 | -1.94% | 6.12 | 6.195 | 6.035 | 486,100 |
| Feb 16 2024 | 6.19 | 0.02 | 0.32% | 6.10 | 6.325 | 6.00 | 409,983 |
| Feb 15 2024 | 6.17 | 0.08 | 1.31% | 6.15 | 6.325 | 6.15 | 417,553 |
| Feb 14 2024 | 6.09 | 0.11 | 1.84% | 6.03 | 6.10 | 5.95 | 394,205 |
| Feb 13 2024 | 5.98 | -0.24 | -3.86% | 6.01 | 6.095 | 5.92 | 567,708 |
| Feb 12 2024 | 6.22 | 0.13 | 2.13% | 6.11 | 6.29 | 6.09 | 313,355 |
| Feb 09 2024 | 6.09 | -0.06 | -0.98% | 6.15 | 6.18 | 6.05 | 225,744 |
| Feb 08 2024 | 6.15 | 0.07 | 1.15% | 6.07 | 6.21 | 6.01 | 285,008 |
| Feb 07 2024 | 6.08 | 0.14 | 2.36% | 5.95 | 6.11 | 5.90 | 214,112 |
| Feb 06 2024 | 5.94 | 0.08 | 1.37% | 5.85 | 5.975 | 5.84 | 292,756 |
| Feb 05 2024 | 5.86 | -0.07 | -1.18% | 5.87 | 5.92 | 5.765 | 390,326 |
| Feb 02 2024 | 5.93 | -0.08 | -1.33% | 5.92 | 6.02 | 5.87 | 309,532 |
| Feb 01 2024 | 6.01 | 0.11 | 1.86% | 5.94 | 6.04 | 5.83 | 279,130 |
| Jan 31 2024 | 5.90 | -0.07 | -1.17% | 6.01 | 6.11 | 5.88 | 571,920 |
| Jan 30 2024 | 5.97 | -0.20 | -3.24% | 6.13 | 6.13 | 5.96 | 302,400 |
| Jan 29 2024 | 6.17 | 0.15 | 2.49% | 6.00 | 6.17 | 5.97 | 362,413 |
