MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ANGO — AngioDynamics, Inc.
NasdaqAngioDynamics, Inc.
$15.11
-0.01(-0.07%)
- O
- 15.36
- H
- 15.36
- L
- 15.00
- V
- 1.13M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.11
Period Return+62.47%
Period High$16.29
Period Low$8.36
Avg Daily Volume498.4K
Total Trading Days365
ANGO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $15.36 | $15.36 | $15.00 | $15.11 | $-0.01 | -0.07% | 1,127,726 | $15.13 | $15.00 $15.36 |
| Oct 1, 2026 | $15.36 | $15.52 | $14.96 | $15.12 | $-0.26 | -1.69% | 685,133 | $15.12 | $14.96 $15.52 |
| Sep 30, 2026 | $15.65 | $15.66 | $15.33 | $15.38 | $-0.22 | -1.41% | 634,476 | $15.40 | $15.33 $15.66 |
| Sep 29, 2026 | $15.54 | $15.63 | $14.89 | $15.60 | +$0.06 | +0.39% | 862,103 | $15.31 | $14.89 $15.63 |
| Sep 28, 2026 | $15.49 | $15.76 | $15.20 | $15.54 | +$0.05 | +0.32% | 533,568 | $15.54 | $15.20 $15.76 |
| Sep 25, 2026 | $15.32 | $15.65 | $15.15 | $15.49 | +$0.21 | +1.37% | 635,495 | $15.42 | $15.15 $15.65 |
| Sep 24, 2026 | $15.48 | $15.64 | $15.00 | $15.28 | $-0.23 | -1.48% | 497,480 | $15.38 | $15.00 $15.64 |
| Sep 23, 2026 | $15.66 | $15.88 | $15.23 | $15.51 | $-0.16 | -1.02% | 503,361 | $15.49 | $15.23 $15.88 |
| Sep 22, 2026 | $15.57 | $15.73 | $15.39 | $15.67 | +$0.25 | +1.62% | 439,370 | $15.64 | $15.39 $15.73 |
| Sep 21, 2026 | $15.44 | $15.50 | $15.13 | $15.42 | $-0.02 | -0.13% | 315,683 | $15.35 | $15.13 $15.50 |
| Sep 18, 2026 | $15.22 | $15.56 | $14.97 | $15.44 | +$0.07 | +0.46% | 1,012,598 | $15.36 | $14.97 $15.56 |
| Sep 17, 2026 | $15.55 | $15.62 | $15.32 | $15.37 | $-0.09 | -0.58% | 558,682 | $15.43 | $15.32 $15.62 |
| Sep 16, 2026 | $15.68 | $15.92 | $15.41 | $15.46 | $-0.22 | -1.40% | 469,643 | $15.58 | $15.41 $15.92 |
| Sep 15, 2026 | $15.44 | $15.79 | $15.20 | $15.68 | +$0.17 | +1.10% | 661,373 | $15.62 | $15.20 $15.79 |
| Sep 14, 2026 | $15.32 | $15.55 | $15.11 | $15.51 | +$0.24 | +1.57% | 389,324 | $15.44 | $15.11 $15.55 |
| Sep 11, 2026 | $15.44 | $15.47 | $15.07 | $15.27 | +$0.03 | +0.20% | 341,962 | $15.29 | $15.07 $15.47 |
| Sep 10, 2026 | $15.21 | $15.46 | $15.01 | $15.24 | $-0.08 | -0.52% | 238,746 | $15.20 | $15.01 $15.46 |
| Sep 9, 2026 | $15.09 | $15.36 | $14.94 | $15.32 | +$0.10 | +0.66% | 328,777 | $15.24 | $14.94 $15.36 |
| Sep 8, 2026 | $15.08 | $15.39 | $15.02 | $15.22 | +$0.02 | +0.13% | 432,090 | $15.21 | $15.02 $15.39 |
| Sep 4, 2026 | $15.36 | $15.44 | $14.85 | $15.20 | $-0.27 | -1.75% | 527,438 | $15.16 | $14.85 $15.44 |
| Sep 3, 2026 | $15.78 | $15.83 | $15.16 | $15.47 | $-0.15 | -0.96% | 438,280 | $15.42 | $15.16 $15.83 |
| Sep 2, 2026 | $15.90 | $16.22 | $15.52 | $15.62 | $-0.24 | -1.51% | 311,219 | $15.72 | $15.52 $16.22 |
| Sep 1, 2026 | $16.16 | $16.29 | $15.78 | $15.86 | $-0.27 | -1.67% | 237,937 | $15.89 | $15.78 $16.29 |
| Aug 31, 2026 | $15.80 | $16.22 | $15.63 | $16.13 | +$0.28 | +1.77% | 358,533 | $16.04 | $15.63 $16.22 |
| Aug 28, 2026 | $15.88 | $15.97 | $15.68 | $15.85 | +$0.07 | +0.44% | 200,738 | $15.83 | $15.68 $15.97 |
| Aug 27, 2026 | $15.62 | $15.95 | $15.60 | $15.78 | +$0.09 | +0.57% | 295,457 | $15.82 | $15.60 $15.95 |
| Aug 26, 2026 | $15.87 | $15.96 | $15.54 | $15.69 | $-0.26 | -1.63% | 242,399 | $15.72 | $15.54 $15.96 |
| Aug 25, 2026 | $15.84 | $15.99 | $15.60 | $15.95 | +$0.18 | +1.14% | 280,404 | $15.87 | $15.60 $15.99 |
| Aug 24, 2026 | $15.73 | $15.79 | $15.54 | $15.77 | +$0.02 | +0.13% | 179,114 | $15.69 | $15.54 $15.79 |
| Aug 21, 2026 | $15.85 | $15.85 | $15.60 | $15.75 | $-0.07 | -0.44% | 150,066 | $15.73 | $15.60 $15.85 |