Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Angion Biomedica Corp (NQ: ANGN )

1.000 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 1.110 1.120 0.8794 0.9800 313,739 -0.01(-1.01%)
May 30, 2023 1.060 1.120 0.9602 0.9900 679,911 +0.04(+4.23%)
May 26, 2023 0.9859 0.9859 0.8699 0.9498 722,194 +0.10(+11.75%)
May 25, 2023 0.8900 0.8900 0.8000 0.8499 197,202 +0.03(+3.65%)
May 24, 2023 0.8900 0.8900 0.7725 0.8200 150,361 -0.02(-2.23%)
May 23, 2023 0.8500 0.9495 0.8387 0.8387 197,489 +0.07(+8.92%)
May 22, 2023 0.8400 0.9499 0.7700 0.7700 113,219 -0.02(-2.53%)
May 19, 2023 0.7902 0.8211 0.7525 0.7900 35,218 -0.01(-1.25%)
May 18, 2023 0.9400 0.9400 0.7900 0.8000 74,165 -0.02(-2.44%)
May 17, 2023 0.7900 0.8599 0.7900 0.8200 34,159 +0.03(+3.80%)
May 16, 2023 0.8000 0.8250 0.7821 0.7900 42,828 +0.00(+0.00%)
May 15, 2023 0.7627 0.8400 0.7283 0.7900 55,260 +0.01(+1.80%)
May 12, 2023 0.9000 0.9500 0.7723 0.7760 70,026 -0.01(-1.77%)
May 11, 2023 0.8800 0.8800 0.7900 0.7900 82,540 -0.05(-5.95%)
May 10, 2023 0.8203 0.8500 0.7901 0.8400 32,221 +0.03(+3.70%)
May 09, 2023 0.7900 0.8301 0.7900 0.8100 68,978 +0.02(+2.53%)
May 08, 2023 0.8000 0.9073 0.7840 0.7900 118,591 +0.03(+3.93%)
May 05, 2023 0.7500 0.8000 0.7460 0.7601 62,088 +0.07(+9.68%)
May 04, 2023 0.7442 0.8329 0.6900 0.6930 121,469 +0.02(+2.24%)
May 03, 2023 0.6820 0.7500 0.6700 0.6778 8,698 +0.01(+0.94%)
May 02, 2023 0.6900 0.6937 0.6500 0.6715 26,081 +0.00(+0.22%)
May 01, 2023 0.8000 0.8000 0.6600 0.6700 14,710 -0.09(-11.82%)
Apr 28, 2023 0.7800 0.8000 0.7598 0.7598 15,274 +0.01(+1.01%)
Apr 27, 2023 0.7600 0.8000 0.6800 0.7522 222,753 +0.00(+0.29%)
Apr 26, 2023 0.7655 0.8276 0.7500 0.7500 29,482 +0.00(+0.00%)
Apr 25, 2023 0.7560 0.8500 0.7500 0.7500 28,391 -0.02(-2.02%)
Apr 24, 2023 0.7588 0.8100 0.7057 0.7655 5,172 -0.02(-2.15%)
Apr 21, 2023 0.7000 0.8800 0.6500 0.7823 126,055 +0.09(+12.69%)
Apr 20, 2023 0.8500 0.8500 0.6942 0.6942 105,904 -0.14(-16.97%)
Apr 19, 2023 0.8500 0.8700 0.8096 0.8361 63,389 +0.03(+3.22%)
Apr 18, 2023 0.7364 0.8662 0.7000 0.8100 399,982 +0.16(+25.19%)
Apr 17, 2023 0.5933 0.7200 0.5897 0.6470 172,524 +0.07(+11.55%)
Apr 14, 2023 0.5800 0.5898 0.5800 0.5800 21,304 +0.02(+3.57%)
Apr 13, 2023 0.4900 0.5700 0.4900 0.5600 59,535 +0.03(+5.66%)
Apr 12, 2023 0.5001 0.6213 0.5001 0.5300 79,146 +0.04(+8.16%)
Apr 11, 2023 0.5459 0.5668 0.4810 0.4900 71,260 -0.04(-7.20%)
Apr 10, 2023 0.5726 0.5726 0.5010 0.5280 6,006 -0.04(-7.79%)
Apr 06, 2023 0.5536 0.5900 0.4999 0.5726 30,536 -0.02(-2.95%)
Apr 05, 2023 0.5500 0.6099 0.5000 0.5900 55,709 +0.03(+6.27%)
Apr 04, 2023 0.5622 0.5622 0.4701 0.5552 2,603 +0.00(+0.05%)
Apr 03, 2023 0.5626 0.5949 0.5195 0.5549 67,916 -0.03(-4.33%)
Mar 31, 2023 0.5200 0.5800 0.5200 0.5800 121,752 +0.04(+7.43%)
Mar 30, 2023 0.4950 0.5800 0.4950 0.5399 106,787 +0.03(+6.11%)
Mar 29, 2023 0.5400 0.5400 0.4850 0.5088 14,473 +0.03(+6.00%)
Mar 28, 2023 0.5200 0.5200 0.4800 0.4800 2,470 -0.03(-6.69%)
Mar 27, 2023 0.5233 0.5400 0.4889 0.5144 8,643 -0.03(-4.74%)
Mar 24, 2023 0.5400 0.5400 0.5000 0.5400 4,536 -0.00(-0.57%)
Mar 23, 2023 0.5430 0.5800 0.5430 0.5431 14,924 +0.02(+4.44%)
Mar 22, 2023 0.5000 0.5200 0.5000 0.5200 3,287 +0.03(+6.12%)
Mar 21, 2023 0.4700 0.5100 0.4600 0.4900 15,595 -0.01(-1.90%)
Mar 20, 2023 0.5000 0.5204 0.4995 0.4995 25,466 -0.02(-3.94%)
Mar 17, 2023 0.5500 0.5547 0.5100 0.5200 66,621 -0.03(-6.27%)
Mar 16, 2023 0.5001 0.5900 0.5001 0.5548 20,944 +0.05(+10.01%)
Mar 15, 2023 0.5500 0.5800 0.5000 0.5043 25,617 -0.03(-5.47%)
Mar 14, 2023 0.6240 0.6250 0.5335 0.5335 36,311 -0.02(-3.00%)
Mar 13, 2023 0.5923 0.5923 0.5500 0.5500 26,236 +0.03(+4.76%)
Mar 10, 2023 0.6257 0.6257 0.5213 0.5250 19,646 -0.04(-6.72%)
Mar 09, 2023 0.6000 0.6396 0.5501 0.5628 33,624 -0.05(-7.74%)
Mar 08, 2023 0.6300 0.6500 0.6100 0.6100 11,019 -0.04(-5.92%)
Mar 07, 2023 0.6200 0.6698 0.6200 0.6484 5,137 +0.02(+2.95%)
Mar 06, 2023 0.6788 0.6788 0.6298 0.6298 15,325 -0.04(-5.38%)
Mar 03, 2023 0.6393 0.6656 0.6300 0.6656 16,741 +0.05(+8.97%)
Mar 02, 2023 0.6400 0.6400 0.6100 0.6108 15,851 +0.01(+1.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.