Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Angion Biomedica Corp
(NQ:
ANGN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 1, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
1.270
1.300
1.250
1.250
77,331
-0.03(-2.34%)
Apr 28, 2022
1.260
1.280
1.250
1.280
59,506
+0.02(+1.59%)
Apr 27, 2022
1.380
1.380
1.220
1.260
136,624
-0.10(-7.35%)
Apr 26, 2022
1.460
1.460
1.350
1.360
55,749
-0.05(-3.55%)
Apr 25, 2022
1.550
1.550
1.370
1.410
105,304
-0.13(-8.44%)
Apr 22, 2022
1.570
1.585
1.520
1.540
59,187
-0.04(-2.53%)
Apr 21, 2022
1.770
1.770
1.530
1.580
115,158
-0.12(-7.06%)
Apr 20, 2022
1.720
1.750
1.700
1.700
49,888
+0.00(+0.00%)
Apr 19, 2022
1.820
1.820
1.690
1.700
104,948
-0.05(-2.86%)
Apr 18, 2022
1.760
1.820
1.740
1.750
92,369
+0.02(+1.16%)
Apr 14, 2022
1.820
1.820
1.730
1.730
61,923
-0.07(-3.89%)
Apr 13, 2022
1.920
1.920
1.800
1.800
92,294
-0.08(-4.26%)
Apr 12, 2022
1.970
1.990
1.830
1.880
57,219
-0.09(-4.57%)
Apr 11, 2022
2.150
2.195
1.920
1.970
48,648
-0.18(-8.37%)
Apr 08, 2022
2.110
2.373
2.020
2.150
70,710
+0.04(+1.90%)
Apr 07, 2022
2.170
2.190
2.060
2.110
53,837
-0.08(-3.65%)
Apr 06, 2022
2.200
2.270
2.030
2.190
140,854
-0.01(-0.45%)
Apr 05, 2022
2.250
2.250
2.200
2.200
51,730
-0.03(-1.35%)
Apr 04, 2022
2.290
2.306
2.200
2.230
49,363
+0.00(+0.00%)
Apr 01, 2022
2.140
2.280
2.011
2.230
98,808
+0.11(+5.19%)
Mar 31, 2022
2.130
2.160
2.005
2.120
90,728
+0.08(+3.92%)
Mar 30, 2022
2.200
2.260
2.020
2.040
94,488
-0.21(-9.33%)
Mar 29, 2022
2.200
2.290
2.050
2.250
65,788
+0.10(+4.65%)
Mar 28, 2022
2.290
2.290
2.080
2.150
62,959
-0.17(-7.33%)
Mar 25, 2022
2.060
2.395
2.060
2.320
80,286
+0.03(+1.31%)
Mar 24, 2022
2.150
2.410
2.030
2.290
66,760
+0.14(+6.51%)
Mar 23, 2022
1.960
2.200
1.930
2.150
85,816
+0.18(+9.14%)
Mar 22, 2022
2.160
2.160
1.900
1.970
83,361
-0.19(-8.80%)
Mar 21, 2022
2.500
2.500
2.050
2.160
78,693
-0.34(-13.60%)
Mar 18, 2022
2.230
2.625
2.230
2.500
176,366
+0.27(+12.11%)
Mar 17, 2022
1.870
2.253
1.870
2.230
87,641
+0.38(+20.54%)
Mar 16, 2022
1.830
1.880
1.720
1.850
72,790
+0.09(+5.11%)
Mar 15, 2022
1.800
1.820
1.710
1.760
57,844
+0.04(+2.33%)
Mar 14, 2022
1.860
1.880
1.710
1.720
86,841
-0.14(-7.53%)
Mar 11, 2022
2.090
2.125
1.850
1.860
22,296
-0.19(-9.27%)
Mar 10, 2022
2.100
2.110
2.050
2.050
37,765
-0.06(-2.84%)
Mar 09, 2022
1.970
2.143
1.950
2.110
92,527
+0.16(+8.21%)
Mar 08, 2022
1.860
2.000
1.850
1.950
54,202
+0.09(+4.84%)
Mar 07, 2022
1.870
1.960
1.850
1.860
35,427
-0.02(-1.06%)
Mar 04, 2022
1.880
1.981
1.860
1.880
56,695
-0.06(-3.09%)
Mar 03, 2022
1.990
2.070
1.900
1.940
38,900
-0.05(-2.51%)
Mar 02, 2022
2.000
2.020
1.800
1.990
104,982
-0.01(-0.50%)
Mar 01, 2022
1.990
2.100
1.970
2.000
74,677
+0.14(+7.53%)
Feb 28, 2022
2.010
2.045
1.825
1.860
49,034
-0.20(-9.71%)
Feb 25, 2022
2.060
2.160
2.000
2.060
20,112
+0.00(+0.00%)
Feb 24, 2022
2.000
2.120
1.870
2.060
58,971
+0.05(+2.49%)
Feb 23, 2022
2.070
2.170
2.010
2.010
47,533
-0.05(-2.43%)
Feb 22, 2022
2.130
2.195
2.050
2.060
39,319
-0.10(-4.63%)
Feb 18, 2022
2.160
0
+0.04(+1.89%)
Feb 17, 2022
2.160
2.235
2.100
2.120
42,974
-0.04(-1.85%)
Feb 16, 2022
2.120
2.200
2.060
2.160
28,002
+0.04(+1.89%)
Feb 15, 2022
2.160
2.270
2.100
2.120
63,887
-0.02(-0.93%)
Feb 14, 2022
2.180
2.280
2.100
2.140
46,452
+0.01(+0.47%)
Feb 11, 2022
2.230
2.300
2.100
2.130
65,659
-0.09(-4.05%)
Feb 10, 2022
2.200
2.360
2.150
2.220
127,119
-0.08(-3.48%)
Feb 09, 2022
2.380
2.380
2.170
2.300
239,621
+0.00(+0.00%)
Feb 08, 2022
2.420
2.440
2.280
2.300
104,864
-0.11(-4.56%)
Feb 07, 2022
2.570
2.630
2.350
2.410
91,230
-0.15(-5.86%)
Feb 04, 2022
2.520
2.771
2.450
2.560
195,104
+0.01(+0.39%)
Feb 03, 2022
2.680
2.440
2.550
105,976
-0.21(-7.61%)
Feb 02, 2022
2.900
2.900
2.584
2.760
73,484
-0.12(-4.17%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.