Angion Biomedica Price

Angion Biomedica Corp (ANGN)

10.00 +0.20 (+2.04%) USD | NASDAQ | Jun 01, 16:00

1.01 -8.99 (-89.90%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2021. Upgrade now.

Date	Open	High	Low	Close	Volume
Jun 01, 2023	10.60	10.60	8.901	10.00	22364.00
May 31, 2023	11.10	11.20	8.794	9.80	31374.00
May 30, 2023	10.60	11.20	9.602	9.90	67991.00
May 26, 2023	9.859	9.859	8.699	9.498	72219.00
May 25, 2023	8.90	8.90	8.00	8.499	19720.00
May 24, 2023	8.90	8.90	7.725	8.20	15036.00
May 23, 2023	8.50	9.495	8.387	8.387	19749.00
May 22, 2023	8.395	9.499	7.70	7.70	11322.00
May 19, 2023	7.902	8.211	7.525	7.90	3522.00
May 18, 2023	9.40	9.40	7.90	8.00	7417.00
May 17, 2023	7.90	8.599	7.90	8.20	3416.00
May 16, 2023	8.00	8.25	7.821	7.90	4283.00
May 15, 2023	7.627	8.40	7.283	7.90	5526.00
May 12, 2023	9.00	9.50	7.723	7.76	7003.00
May 11, 2023	8.80	8.80	7.90	7.90	8292.00
May 10, 2023	8.203	8.50	7.901	8.40	3222.00
May 09, 2023	7.90	8.301	7.90	8.10	6898.00
May 08, 2023	8.00	9.073	7.84	7.90	11859.00
May 05, 2023	7.460	8.00	7.460	7.601	6209.00
May 04, 2023	7.442	8.329	6.90	6.93	12147.00
May 03, 2023	6.82	7.50	6.70	6.778	870.00
May 02, 2023	6.90	6.937	6.50	6.715	2608.00
May 01, 2023	8.00	8.00	6.60	6.70	1471.00
Apr 28, 2023	7.80	8.00	7.598	7.598	1255.00
Apr 27, 2023	7.60	8.00	6.80	7.522	22275.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

4.80

Minimum

Mar 28 2023

257.40

Maximum

Feb 22 2021

52.96

Average

19.55

Median

Price Benchmarks