AngioDynamics Inc. Common Stockのデータ

AngioDynamics Inc. Common Stockの基本情報

名前 AngioDynamics Inc. Common Stock
ティッカー ANGO
国 United States
上場年 2004.0
セクター Health Care

AngioDynamics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.3 20.39 21.3 20.65 363900.0 20.65
2021-02-12 22.19 20.81 22.19 21.19 340000.0 21.19
2021-02-11 22.0 20.12 21.0 21.58 435300.0 21.58
2021-02-10 21.62 20.6 21.47 21.03 265100.0 21.03
2021-02-09 21.58 20.91 21.2 21.13 303100.0 21.13
2021-02-08 21.09 20.13 20.13 21.06 361400.0 21.06
2021-02-05 20.2 19.23 19.8 20.19 263300.0 20.19
2021-02-04 19.96 19.19 19.32 19.6 404000.0 19.6
2021-02-03 19.54 18.75 19.3 19.24 250900.0 19.24
2021-02-02 19.43 18.53 19.18 19.26 308200.0 19.26
2021-02-01 19.44 18.55 18.9 18.92 607000.0 18.92
2021-01-29 19.22 18.5 18.74 18.74 284600.0 18.74
2021-01-28 19.36 18.29 18.76 18.75 325300.0 18.75
2021-01-27 19.61 18.4 18.8 19.02 499500.0 19.02
2021-01-26 19.17 18.62 18.7 18.83 371700.0 18.83
2021-01-25 18.6 17.63 18.12 18.55 338900.0 18.55
2021-01-22 18.44 17.61 18.3 18.2 190800.0 18.2
2021-01-21 18.96 18.02 18.74 18.48 384700.0 18.48
2021-01-20 18.89 17.74 18.02 18.76 450700.0 18.76
2021-01-19 18.46 17.79 18.1 17.97 357800.0 17.97
2021-01-15 18.75 17.88 18.43 18.01 287600.0 18.01
2021-01-14 19.01 18.15 18.62 18.61 347600.0 18.61
2021-01-13 19.02 18.02 18.41 18.58 490000.0 18.58
2021-01-12 19.72 18.13 19.09 18.49 371300.0 18.49
2021-01-11 19.74 18.28 18.28 19.1 532800.0 19.1
2021-01-08 19.9 18.43 19.0 18.57 532400.0 18.57
2021-01-07 19.52 16.5 16.51 18.57 1236400.0 18.57
2021-01-06 16.52 15.63 15.79 16.19 535300.0 16.19
2021-01-05 15.88 15.2 15.63 15.53 292800.0 15.53
2021-01-04 15.98 14.96 15.49 15.44 348300.0 15.44
2020-12-31 15.55 14.49 14.49 15.33 247000.0 15.33
2020-12-30 14.7 14.13 14.15 14.63 169000.0 14.63
2020-12-29 14.36 13.88 14.07 14.03 154000.0 14.03
2020-12-28 14.46 14.06 14.21 14.15 218900.0 14.15
2020-12-24 14.46 13.93 14.31 14.14 111400.0 14.14
2020-12-23 14.38 13.76 13.77 14.21 274400.0 14.21
2020-12-22 14.14 13.74 13.87 13.77 198400.0 13.77
2020-12-21 14.0 13.72 13.98 13.87 246900.0 13.87
2020-12-18 14.78 14.23 14.65 14.29 917500.0 14.29
2020-12-17 14.82 14.46 14.64 14.62 290200.0 14.62
2020-12-16 15.15 14.59 15.15 14.64 213700.0 14.64
2020-12-15 14.98 14.45 14.67 14.93 276900.0 14.93
2020-12-14 15.13 14.44 14.77 14.53 205200.0 14.53
2020-12-11 15.59 14.27 14.53 14.55 183900.0 14.55
2020-12-10 15.19 14.57 15.0 14.71 161400.0 14.71
2020-12-09 15.83 14.95 15.45 15.12 300300.0 15.12
2020-12-08 15.43 14.6 14.84 15.26 418400.0 15.26
2020-12-07 15.31 14.81 15.27 15.0 182800.0 15.0
2020-12-04 15.56 14.17 14.22 15.29 506400.0 15.29
2020-12-03 14.2 13.8 13.93 14.14 365300.0 14.14
2020-12-02 14.04 13.68 13.75 13.88 306400.0 13.88
2020-12-01 14.46 13.55 14.46 13.85 341700.0 13.85
2020-11-30 14.43 13.85 14.21 14.22 224600.0 14.22
2020-11-27 14.57 14.13 14.51 14.36 167700.0 14.36
2020-11-25 15.35 14.13 15.06 14.38 871800.0 14.38
2020-11-24 13.11 12.43 12.52 13.03 334900.0 13.03
2020-11-23 12.78 12.46 12.73 12.52 212200.0 12.52
2020-11-20 12.73 12.23 12.43 12.59 199500.0 12.59
2020-11-19 12.5 11.91 12.14 12.43 135900.0 12.43
2020-11-18 12.65 12.11 12.41 12.13 114900.0 12.13
2020-11-17 12.46 12.02 12.43 12.43 152400.0 12.43
2020-11-16 12.61 12.02 12.44 12.51 185600.0 12.51
2020-11-13 12.27 11.71 11.98 12.13 148800.0 12.13
2020-11-12 12.11 11.61 11.84 11.9 136000.0 11.9
2020-11-11 12.03 11.61 12.03 11.98 144500.0 11.98
2020-11-10 12.35 11.56 12.07 12.1 216100.0 12.1
2020-11-09 12.52 11.74 11.8 11.95 220900.0 11.95
2020-11-06 11.52 11.2 11.37 11.39 139200.0 11.39
2020-11-05 11.57 10.57 10.86 11.35 260000.0 11.35
2020-11-04 11.12 10.64 10.75 10.86 170900.0 10.86
2020-11-03 11.13 10.48 10.78 11.05 234500.0 11.05
2020-11-02 10.65 10.19 10.35 10.62 233500.0 10.62
2020-10-30 10.75 10.17 10.63 10.34 230400.0 10.34
2020-10-29 10.92 10.36 10.57 10.66 132500.0 10.66
2020-10-28 10.79 10.35 10.7 10.6 212000.0 10.6
2020-10-27 11.31 10.68 11.0 10.91 142500.0 10.91
2020-10-26 11.06 10.67 10.89 11.0 176000.0 11.0
2020-10-23 11.16 10.72 11.0 11.07 154800.0 11.07
2020-10-22 10.96 10.56 10.81 10.91 287400.0 10.91
2020-10-21 11.16 10.68 11.05 10.83 202600.0 10.83
2020-10-20 11.3 10.94 11.24 11.05 421800.0 11.05
2020-10-19 11.66 11.17 11.55 11.25 218100.0 11.25
2020-10-16 11.82 11.48 11.6 11.5 206400.0 11.5
2020-10-15 11.81 11.21 11.27 11.67 181900.0 11.67
2020-10-14 11.48 11.04 11.25 11.34 356000.0 11.34
2020-10-13 11.42 10.81 11.19 11.25 257900.0 11.25
2020-10-12 11.67 11.26 11.67 11.36 323300.0 11.36
2020-10-09 11.99 11.43 11.8 11.62 225400.0 11.62
2020-10-08 11.97 11.31 11.63 11.83 261200.0 11.83
2020-10-07 11.8 11.35 11.66 11.65 301200.0 11.65
2020-10-06 12.08 11.59 11.92 11.65 257800.0 11.65
2020-10-05 11.95 11.24 11.58 11.86 261100.0 11.86
2020-10-02 11.65 11.09 11.32 11.5 468600.0 11.5
2020-10-01 12.14 11.4 12.04 11.47 438500.0 11.47
2020-09-30 12.74 11.78 12.5 12.06 778800.0 12.06
2020-09-29 12.86 10.79 11.06 12.74 2014700.0 12.74
2020-09-28 10.92 10.11 10.19 10.67 547800.0 10.67
2020-09-25 10.15 9.51 9.73 10.05 180000.0 10.05
2020-09-24 10.1 9.67 10.1 9.82 191900.0 9.82
2020-09-23 10.46 9.94 10.16 10.15 309400.0 10.15
2020-09-22 10.24 9.61 9.95 10.12 298800.0 10.12
2020-09-21 9.95 9.47 9.76 9.92 245500.0 9.92
2020-09-18 9.97 9.37 9.45 9.97 528700.0 9.97
2020-09-17 9.49 9.2 9.27 9.34 193200.0 9.34
2020-09-16 9.47 9.1 9.19 9.33 261200.0 9.33
2020-09-15 9.27 9.03 9.26 9.14 162000.0 9.14
2020-09-14 9.27 9.08 9.17 9.22 158600.0 9.22
2020-09-11 9.16 9.0 9.16 9.1 137200.0 9.1
2020-09-10 9.32 9.03 9.22 9.1 195000.0 9.1
2020-09-09 9.32 9.1 9.32 9.15 259200.0 9.15
2020-09-08 9.3 8.95 9.04 9.23 166100.0 9.23
2020-09-04 9.42 9.03 9.42 9.14 192300.0 9.14
2020-09-03 9.46 9.18 9.44 9.25 164500.0 9.25
2020-09-02 9.52 9.23 9.31 9.44 148600.0 9.44
2020-09-01 9.49 9.1 9.37 9.35 149700.0 9.35
2020-08-31 9.43 9.19 9.3 9.37 203800.0 9.37
2020-08-28 9.34 9.07 9.33 9.32 144400.0 9.32
2020-08-27 9.31 9.04 9.1 9.27 131300.0 9.27
2020-08-26 9.19 8.95 9.18 9.06 138100.0 9.06
2020-08-25 9.24 9.04 9.12 9.23 208400.0 9.23
2020-08-24 9.25 8.99 9.05 9.07 232200.0 9.07
2020-08-21 9.16 8.99 9.1 9.02 203300.0 9.02
2020-08-20 9.26 9.1 9.16 9.13 149700.0 9.13
2020-08-19 9.39 9.15 9.28 9.27 140100.0 9.27
2020-08-18 9.4 9.15 9.27 9.21 212100.0 9.21
2020-08-17 9.36 9.2 9.31 9.28 170300.0 9.28
2020-08-14 9.48 9.19 9.44 9.33 148200.0 9.33
2020-08-13 9.62 9.2 9.36 9.57 194100.0 9.57
2020-08-12 9.36 9.03 9.24 9.31 238000.0 9.31
2020-08-11 9.49 9.0 9.0 9.13 438200.0 9.13
2020-08-10 9.54 8.77 9.47 8.97 499900.0 8.97
2020-08-07 9.55 9.05 9.05 9.43 235900.0 9.43
2020-08-06 9.19 8.95 9.08 9.1 241300.0 9.1
2020-08-05 9.13 8.87 9.05 9.09 253200.0 9.09
2020-08-04 9.22 8.68 8.92 8.97 687000.0 8.97
2020-08-03 8.53 8.23 8.3 8.36 540400.0 8.36
2020-07-31 8.56 8.05 8.47 8.26 710200.0 8.26
2020-07-30 8.79 8.38 8.49 8.5 274000.0 8.5
2020-07-29 8.73 8.41 8.52 8.65 276600.0 8.65
2020-07-28 8.8 8.55 8.72 8.57 251600.0 8.57
2020-07-27 9.23 8.7 9.23 8.8 230200.0 8.8
2020-07-24 9.33 8.65 8.72 9.12 318800.0 9.12
2020-07-23 8.94 8.61 8.9 8.69 382500.0 8.69
2020-07-22 9.38 8.76 9.3 8.9 513600.0 8.9
2020-07-21 9.59 9.22 9.26 9.43 454700.0 9.43
2020-07-20 9.54 9.2 9.35 9.21 358500.0 9.21
2020-07-17 9.76 9.25 9.55 9.46 378400.0 9.46
2020-07-16 10.44 9.01 10.26 9.46 740200.0 9.46
2020-07-15 10.75 10.14 10.2 10.69 358500.0 10.69
2020-07-14 10.2 9.68 10.2 9.92 158800.0 9.92
2020-07-13 10.56 10.18 10.21 10.2 322500.0 10.2
2020-07-10 10.12 9.64 9.76 10.1 249800.0 10.1
2020-07-09 9.97 9.55 9.97 9.71 201400.0 9.71
2020-07-08 10.15 9.82 10.14 10.0 133200.0 10.0
2020-07-07 10.35 10.06 10.3 10.16 245000.0 10.16
2020-07-06 10.6 10.32 10.5 10.4 120700.0 10.4
2020-07-02 10.45 10.18 10.34 10.33 134500.0 10.33
2020-07-01 10.34 10.0 10.17 10.11 155500.0 10.11
2020-06-30 10.26 9.91 10.06 10.17 258600.0 10.17
2020-06-29 10.37 9.68 10.0 10.1 175200.0 10.1
2020-06-26 9.92 9.63 9.71 9.81 313300.0 9.81
2020-06-25 9.79 9.3 9.55 9.78 169200.0 9.78
2020-06-24 10.09 9.42 10.08 9.62 238100.0 9.62
2020-06-23 10.42 10.18 10.42 10.25 141700.0 10.25
2020-06-22 10.39 9.7 9.99 10.27 151100.0 10.27
2020-06-19 10.26 9.96 10.1 10.05 414200.0 10.05
2020-06-18 10.4 9.88 10.25 9.93 230000.0 9.93
2020-06-17 10.39 9.97 10.26 10.26 174100.0 10.26
2020-06-16 10.83 10.14 10.83 10.25 193600.0 10.25
2020-06-15 10.64 9.51 9.63 10.45 263900.0 10.45
2020-06-12 10.33 9.55 10.01 9.8 233700.0 9.8
2020-06-11 10.54 9.57 10.44 9.57 276300.0 9.57
2020-06-10 11.64 10.85 11.64 10.89 200000.0 10.89
2020-06-09 11.93 11.61 11.81 11.71 207800.0 11.71
2020-06-08 12.36 11.79 12.36 11.98 167600.0 11.98
2020-06-05 12.08 10.81 10.93 12.01 360800.0 12.01
2020-06-04 10.99 10.46 10.5 10.59 326200.0 10.59
2020-06-03 10.75 10.13 10.2 10.64 303100.0 10.64
2020-06-02 10.43 9.84 10.42 10.09 328600.0 10.09
2020-06-01 10.58 10.1 10.24 10.38 417800.0 10.38
2020-05-29 10.52 9.93 10.39 10.21 309800.0 10.21
2020-05-28 11.1 10.48 11.05 10.5 261600.0 10.5
2020-05-27 11.49 10.67 11.44 10.9 253700.0 10.9
2020-05-26 11.48 11.02 11.44 11.21 168300.0 11.21
2020-05-22 11.18 10.43 10.52 11.09 174400.0 11.09
2020-05-21 10.87 10.41 10.56 10.46 176400.0 10.46
2020-05-20 11.35 10.46 11.21 10.57 353600.0 10.57
2020-05-19 11.33 10.5 10.85 11.04 330200.0 11.04
2020-05-18 10.98 10.26 10.45 10.92 254200.0 10.92
2020-05-15 10.15 9.88 9.98 10.0 274100.0 10.0
2020-05-14 10.19 9.47 9.97 10.01 221600.0 10.01
2020-05-13 10.9 10.02 10.77 10.21 228000.0 10.21
2020-05-12 11.3 10.75 11.3 10.92 296000.0 10.92
2020-05-11 11.44 10.13 10.63 11.27 290700.0 11.27
2020-05-08 10.78 10.27 10.4 10.73 202100.0 10.73
2020-05-07 10.25 9.77 9.9 10.17 203900.0 10.17
2020-05-06 10.07 9.54 9.76 9.79 205300.0 9.79
2020-05-05 10.0 9.51 9.51 9.78 248500.0 9.78
2020-05-04 10.17 9.34 10.17 9.41 131800.0 9.41
2020-05-01 10.21 9.78 10.2 10.06 203200.0 10.06
2020-04-30 10.78 10.24 10.76 10.43 237200.0 10.43
2020-04-29 11.12 9.89 10.42 10.99 232400.0 10.99
2020-04-28 10.75 10.1 10.54 10.16 191500.0 10.16
2020-04-27 10.84 10.5 10.66 10.51 122700.0 10.51
2020-04-24 10.73 10.32 10.56 10.55 144100.0 10.55
2020-04-23 10.84 10.27 10.33 10.52 286000.0 10.52
2020-04-22 10.53 9.94 10.44 10.2 226400.0 10.2
2020-04-21 10.52 10.01 10.01 10.24 173100.0 10.24
2020-04-20 10.34 9.73 9.73 10.3 297500.0 10.3
2020-04-17 9.95 9.44 9.48 9.93 230400.0 9.93
2020-04-16 9.22 8.65 8.96 9.19 312800.0 9.19
2020-04-15 9.43 8.76 9.27 9.05 290900.0 9.05
2020-04-14 9.88 9.45 9.87 9.58 387200.0 9.58
2020-04-13 10.5 9.41 10.5 9.58 445900.0 9.58
2020-04-09 10.6 10.04 10.15 10.47 324400.0 10.47
2020-04-08 10.25 9.0 10.06 9.95 738000.0 9.95
2020-04-07 11.89 10.16 11.69 10.44 525500.0 10.44
2020-04-06 10.68 9.8 9.8 10.23 477500.0 10.23
2020-04-03 10.01 9.41 9.81 9.63 279200.0 9.63
2020-04-02 10.18 9.37 9.65 9.83 234700.0 9.83
2020-04-01 10.14 9.56 10.06 9.65 442700.0 9.65
2020-03-31 10.52 9.71 10.01 10.43 443500.0 10.43
2020-03-30 10.11 9.22 9.33 10.04 259700.0 10.04
2020-03-27 10.61 9.24 10.36 9.3 349800.0 9.3
2020-03-26 10.81 9.68 9.68 10.72 400800.0 10.72
2020-03-25 10.07 9.33 9.64 9.59 538000.0 9.59
2020-03-24 9.68 8.7 9.12 9.62 429100.0 9.62
2020-03-23 9.04 8.06 8.92 8.77 355800.0 8.77
2020-03-20 9.24 8.46 8.9 8.66 456400.0 8.66
2020-03-19 9.23 8.3 8.41 8.85 330900.0 8.85
2020-03-18 9.73 7.48 9.36 8.33 363400.0 8.33
2020-03-17 10.01 8.11 8.76 9.89 583200.0 9.89
2020-03-16 9.18 8.25 8.61 8.62 356300.0 8.62
2020-03-13 9.32 8.36 9.32 9.16 278500.0 9.16
2020-03-12 10.05 8.86 9.75 8.91 293400.0 8.91
2020-03-11 10.96 9.92 10.65 10.14 234700.0 10.14
2020-03-10 11.78 10.21 11.37 10.86 373200.0 10.86
2020-03-09 11.6 10.75 11.27 11.16 367900.0 11.16
2020-03-06 11.72 11.09 11.09 11.67 203400.0 11.67
2020-03-05 11.42 11.08 11.22 11.31 466800.0 11.31
2020-03-04 11.6 11.17 11.55 11.38 273400.0 11.38
2020-03-03 11.99 11.31 11.75 11.37 375200.0 11.37
2020-03-02 11.78 11.38 11.49 11.75 192500.0 11.75
2020-02-28 11.7 11.17 11.29 11.49 355100.0 11.49
2020-02-27 11.96 11.35 11.61 11.4 383900.0 11.4
2020-02-26 12.34 11.74 12.27 11.78 174100.0 11.78
2020-02-25 12.57 12.04 12.47 12.21 551200.0 12.21
2020-02-24 12.64 12.08 12.11 12.59 151700.0 12.59
2020-02-21 12.74 12.25 12.65 12.47 296400.0 12.47
2020-02-20 12.84 12.57 12.73 12.66 77400.0 12.66
2020-02-19 12.77 12.35 12.38 12.7 208600.0 12.7
2020-02-18 12.68 12.29 12.64 12.38 186300.0 12.38