NasdaqGS - Delayed Quote • USD
AngioDynamics, Inc. (ANGO)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 5.99 | 6.03 | 5.83 | 5.87 | 5.87 | 586,500 |
| Apr 23, 2024 | 6.29 | 6.30 | 6.00 | 6.03 | 6.03 | 379,000 |
| Apr 22, 2024 | 6.30 | 6.37 | 6.19 | 6.26 | 6.26 | 336,200 |
| Apr 19, 2024 | 5.99 | 6.27 | 5.99 | 6.26 | 6.26 | 479,300 |
| Apr 18, 2024 | 6.35 | 6.38 | 6.11 | 6.12 | 6.12 | 806,900 |
| Apr 17, 2024 | 6.52 | 6.55 | 6.30 | 6.33 | 6.33 | 490,700 |
| Apr 16, 2024 | 6.28 | 6.56 | 6.23 | 6.51 | 6.51 | 514,500 |
| Apr 15, 2024 | 6.41 | 6.42 | 6.25 | 6.31 | 6.31 | 596,500 |
| Apr 12, 2024 | 6.76 | 6.90 | 6.32 | 6.37 | 6.37 | 608,800 |
| Apr 11, 2024 | 6.84 | 7.03 | 6.79 | 6.80 | 6.80 | 761,900 |
| Apr 10, 2024 | 6.78 | 7.06 | 6.77 | 6.85 | 6.85 | 634,200 |
| Apr 9, 2024 | 7.01 | 7.17 | 6.84 | 6.97 | 6.97 | 1,296,900 |
| Apr 8, 2024 | 7.14 | 7.19 | 6.60 | 6.61 | 6.61 | 1,217,300 |
| Apr 5, 2024 | 6.98 | 7.52 | 6.79 | 7.03 | 7.03 | 2,153,700 |
| Apr 4, 2024 | 6.40 | 7.20 | 6.35 | 6.40 | 6.40 | 1,387,800 |
| Apr 3, 2024 | 6.15 | 6.37 | 6.07 | 6.08 | 6.08 | 862,900 |
| Apr 2, 2024 | 5.98 | 6.30 | 5.93 | 6.19 | 6.19 | 914,200 |
| Apr 1, 2024 | 5.92 | 6.05 | 5.76 | 5.83 | 5.83 | 551,600 |
| Mar 28, 2024 | 5.73 | 5.90 | 5.73 | 5.87 | 5.87 | 428,800 |
| Mar 27, 2024 | 5.47 | 5.71 | 5.45 | 5.70 | 5.70 | 505,400 |
| Mar 26, 2024 | 5.32 | 5.48 | 5.30 | 5.40 | 5.40 | 381,700 |
| Mar 25, 2024 | 5.40 | 5.50 | 5.26 | 5.27 | 5.27 | 334,200 |
| Mar 22, 2024 | 5.53 | 5.55 | 5.35 | 5.36 | 5.36 | 269,100 |
| Mar 21, 2024 | 5.59 | 5.73 | 5.51 | 5.52 | 5.52 | 337,000 |
| Mar 20, 2024 | 5.55 | 5.66 | 5.50 | 5.59 | 5.59 | 290,000 |
| Mar 19, 2024 | 5.35 | 5.61 | 5.31 | 5.55 | 5.55 | 276,500 |
| Mar 18, 2024 | 5.37 | 5.54 | 5.27 | 5.39 | 5.39 | 532,800 |
| Mar 15, 2024 | 5.39 | 5.47 | 5.36 | 5.37 | 5.37 | 684,500 |
| Mar 14, 2024 | 5.60 | 5.63 | 5.37 | 5.41 | 5.41 | 423,500 |
| Mar 13, 2024 | 5.49 | 5.62 | 5.45 | 5.56 | 5.56 | 300,400 |
| Mar 12, 2024 | 5.50 | 5.53 | 5.35 | 5.49 | 5.49 | 385,700 |
| Mar 11, 2024 | 5.65 | 5.69 | 5.43 | 5.47 | 5.47 | 340,900 |
| Mar 8, 2024 | 5.81 | 5.88 | 5.66 | 5.67 | 5.67 | 333,200 |
| Mar 7, 2024 | 5.61 | 5.80 | 5.59 | 5.75 | 5.75 | 332,700 |
| Mar 6, 2024 | 5.65 | 5.90 | 5.51 | 5.57 | 5.57 | 489,400 |
| Mar 5, 2024 | 5.55 | 5.75 | 5.55 | 5.62 | 5.62 | 361,500 |
| Mar 4, 2024 | 5.53 | 5.69 | 5.38 | 5.54 | 5.54 | 772,200 |
| Mar 1, 2024 | 5.51 | 5.56 | 5.27 | 5.50 | 5.50 | 660,500 |
| Feb 29, 2024 | 5.82 | 5.86 | 5.49 | 5.49 | 5.49 | 548,500 |
| Feb 28, 2024 | 5.97 | 5.97 | 5.73 | 5.73 | 5.73 | 274,800 |
| Feb 27, 2024 | 5.84 | 6.00 | 5.82 | 5.99 | 5.99 | 380,900 |
| Feb 26, 2024 | 5.75 | 5.91 | 5.72 | 5.84 | 5.84 | 305,300 |
| Feb 23, 2024 | 5.97 | 5.97 | 5.78 | 5.79 | 5.79 | 331,200 |
| Feb 22, 2024 | 5.99 | 6.12 | 5.77 | 5.99 | 5.99 | 867,900 |
| Feb 21, 2024 | 6.13 | 6.13 | 5.80 | 5.89 | 5.89 | 613,600 |
| Feb 20, 2024 | 6.12 | 6.20 | 6.04 | 6.07 | 6.07 | 486,100 |
| Feb 16, 2024 | 6.10 | 6.33 | 6.00 | 6.19 | 6.19 | 410,000 |
| Feb 15, 2024 | 6.15 | 6.33 | 6.15 | 6.17 | 6.17 | 417,600 |
| Feb 14, 2024 | 6.03 | 6.10 | 5.95 | 6.09 | 6.09 | 394,200 |
| Feb 13, 2024 | 6.01 | 6.06 | 5.92 | 5.98 | 5.98 | 567,700 |
| Feb 12, 2024 | 6.11 | 6.29 | 6.11 | 6.22 | 6.22 | 313,400 |
| Feb 9, 2024 | 6.15 | 6.18 | 6.05 | 6.09 | 6.09 | 225,700 |
| Feb 8, 2024 | 6.07 | 6.21 | 6.01 | 6.15 | 6.15 | 285,000 |
| Feb 7, 2024 | 5.95 | 6.11 | 5.90 | 6.08 | 6.08 | 214,100 |
| Feb 6, 2024 | 5.85 | 5.98 | 5.84 | 5.94 | 5.94 | 292,800 |
| Feb 5, 2024 | 5.87 | 5.92 | 5.77 | 5.86 | 5.86 | 390,300 |
| Feb 2, 2024 | 5.92 | 6.02 | 5.87 | 5.93 | 5.93 | 309,500 |
| Feb 1, 2024 | 5.94 | 6.04 | 5.83 | 6.01 | 6.01 | 279,100 |
| Jan 31, 2024 | 6.01 | 6.11 | 5.88 | 5.90 | 5.90 | 571,900 |
| Jan 30, 2024 | 6.13 | 6.13 | 5.96 | 5.97 | 5.97 | 302,400 |
| Jan 29, 2024 | 6.00 | 6.17 | 5.97 | 6.17 | 6.17 | 362,400 |
| Jan 26, 2024 | 6.28 | 6.28 | 5.98 | 6.02 | 6.02 | 390,900 |
| Jan 25, 2024 | 6.08 | 6.12 | 5.93 | 6.08 | 6.08 | 404,600 |
| Jan 24, 2024 | 6.04 | 6.13 | 5.88 | 6.00 | 6.00 | 468,200 |
| Jan 23, 2024 | 6.13 | 6.15 | 5.97 | 5.99 | 5.99 | 649,800 |
| Jan 22, 2024 | 5.90 | 6.07 | 5.90 | 6.03 | 6.03 | 439,400 |
| Jan 19, 2024 | 5.84 | 5.94 | 5.67 | 5.85 | 5.85 | 583,400 |
| Jan 18, 2024 | 5.91 | 6.08 | 5.83 | 5.84 | 5.84 | 426,700 |
| Jan 17, 2024 | 5.86 | 5.92 | 5.74 | 5.89 | 5.89 | 756,300 |
| Jan 16, 2024 | 5.92 | 6.00 | 5.79 | 5.94 | 5.94 | 1,360,100 |
| Jan 12, 2024 | 6.14 | 6.20 | 6.00 | 6.00 | 6.00 | 496,900 |
| Jan 11, 2024 | 6.19 | 6.19 | 6.02 | 6.06 | 6.06 | 641,900 |
| Jan 10, 2024 | 6.26 | 6.38 | 6.00 | 6.19 | 6.19 | 614,800 |
| Jan 9, 2024 | 6.27 | 6.56 | 6.26 | 6.26 | 6.26 | 724,400 |
| Jan 8, 2024 | 6.13 | 6.50 | 5.96 | 6.38 | 6.38 | 1,033,000 |
| Jan 5, 2024 | 6.24 | 6.37 | 5.72 | 6.21 | 6.21 | 2,437,000 |
| Jan 4, 2024 | 7.74 | 7.81 | 7.63 | 7.75 | 7.75 | 731,500 |
| Jan 3, 2024 | 7.90 | 8.04 | 7.66 | 7.73 | 7.73 | 641,400 |
| Jan 2, 2024 | 7.85 | 8.25 | 7.84 | 8.03 | 8.03 | 644,000 |
| Dec 29, 2023 | 7.99 | 7.99 | 7.81 | 7.84 | 7.84 | 321,700 |
| Dec 28, 2023 | 7.98 | 8.05 | 7.84 | 7.99 | 7.99 | 492,200 |
| Dec 27, 2023 | 8.02 | 8.10 | 7.97 | 8.04 | 8.04 | 257,000 |
| Dec 26, 2023 | 8.00 | 8.08 | 7.87 | 7.97 | 7.97 | 438,200 |
| Dec 22, 2023 | 7.88 | 8.01 | 7.88 | 7.96 | 7.96 | 363,200 |
| Dec 21, 2023 | 7.61 | 7.84 | 7.61 | 7.77 | 7.77 | 656,700 |
| Dec 20, 2023 | 7.63 | 7.72 | 7.47 | 7.53 | 7.53 | 542,100 |
| Dec 19, 2023 | 7.57 | 7.70 | 7.53 | 7.63 | 7.63 | 406,800 |
| Dec 18, 2023 | 7.50 | 7.54 | 7.41 | 7.49 | 7.49 | 311,600 |
| Dec 15, 2023 | 7.58 | 7.69 | 7.43 | 7.48 | 7.48 | 1,351,000 |
| Dec 14, 2023 | 7.55 | 7.67 | 7.41 | 7.51 | 7.51 | 725,200 |
| Dec 13, 2023 | 7.03 | 7.36 | 6.94 | 7.34 | 7.34 | 442,300 |
| Dec 12, 2023 | 6.88 | 7.06 | 6.73 | 7.03 | 7.03 | 277,600 |
| Dec 11, 2023 | 6.96 | 6.97 | 6.87 | 6.91 | 6.91 | 424,400 |
| Dec 8, 2023 | 7.01 | 7.13 | 6.81 | 6.96 | 6.96 | 301,100 |
| Dec 7, 2023 | 6.83 | 7.07 | 6.75 | 7.03 | 7.03 | 328,500 |
| Dec 6, 2023 | 6.69 | 6.88 | 6.61 | 6.77 | 6.77 | 436,700 |
| Dec 5, 2023 | 6.77 | 6.77 | 6.53 | 6.63 | 6.63 | 358,700 |
| Dec 4, 2023 | 6.83 | 6.89 | 6.59 | 6.77 | 6.77 | 668,400 |
| Dec 1, 2023 | 6.56 | 6.87 | 6.48 | 6.86 | 6.86 | 554,900 |
| Nov 30, 2023 | 6.67 | 6.67 | 6.49 | 6.53 | 6.53 | 1,626,600 |
| Nov 29, 2023 | 6.79 | 6.93 | 6.56 | 6.66 | 6.66 | 339,700 |
| Nov 28, 2023 | 6.73 | 6.79 | 6.68 | 6.74 | 6.74 | 433,200 |
| Nov 27, 2023 | 6.97 | 6.97 | 6.75 | 6.75 | 6.75 | 236,900 |
| Nov 24, 2023 | 6.87 | 7.01 | 6.82 | 6.98 | 6.98 | 120,600 |
| Nov 22, 2023 | 6.76 | 6.86 | 6.74 | 6.85 | 6.85 | 230,800 |
| Nov 21, 2023 | 6.82 | 6.85 | 6.69 | 6.76 | 6.76 | 188,500 |
| Nov 20, 2023 | 6.84 | 6.93 | 6.57 | 6.87 | 6.87 | 253,900 |
| Nov 17, 2023 | 6.94 | 7.03 | 6.64 | 6.82 | 6.82 | 475,100 |
| Nov 16, 2023 | 6.94 | 6.98 | 6.70 | 6.86 | 6.86 | 264,700 |
| Nov 15, 2023 | 6.93 | 7.30 | 6.91 | 6.94 | 6.94 | 668,400 |
| Nov 14, 2023 | 6.53 | 6.94 | 6.53 | 6.94 | 6.94 | 592,800 |
| Nov 13, 2023 | 6.16 | 6.52 | 6.11 | 6.40 | 6.40 | 622,600 |
| Nov 10, 2023 | 6.30 | 6.30 | 6.10 | 6.21 | 6.21 | 408,800 |
| Nov 9, 2023 | 6.48 | 6.48 | 6.01 | 6.17 | 6.17 | 520,100 |
| Nov 8, 2023 | 6.59 | 6.64 | 6.32 | 6.34 | 6.34 | 497,400 |
| Nov 7, 2023 | 6.67 | 6.72 | 6.55 | 6.60 | 6.60 | 297,400 |
| Nov 6, 2023 | 6.65 | 6.83 | 6.63 | 6.72 | 6.72 | 334,600 |
| Nov 3, 2023 | 6.53 | 6.93 | 6.53 | 6.81 | 6.81 | 657,900 |
| Nov 2, 2023 | 6.27 | 6.59 | 6.21 | 6.49 | 6.49 | 933,100 |
| Nov 1, 2023 | 6.19 | 6.30 | 6.06 | 6.25 | 6.25 | 476,700 |
| Oct 31, 2023 | 6.32 | 6.43 | 6.17 | 6.20 | 6.20 | 353,400 |
| Oct 30, 2023 | 6.38 | 6.43 | 6.30 | 6.34 | 6.34 | 418,400 |
| Oct 27, 2023 | 6.22 | 6.39 | 6.17 | 6.36 | 6.36 | 857,100 |
| Oct 26, 2023 | 6.42 | 6.43 | 6.13 | 6.20 | 6.20 | 729,100 |
| Oct 25, 2023 | 6.56 | 6.56 | 6.39 | 6.46 | 6.46 | 745,000 |
| Oct 24, 2023 | 6.65 | 6.81 | 6.61 | 6.62 | 6.62 | 722,400 |
| Oct 23, 2023 | 6.77 | 6.80 | 6.60 | 6.63 | 6.63 | 866,900 |
| Oct 20, 2023 | 6.72 | 6.95 | 6.67 | 6.75 | 6.75 | 740,800 |
| Oct 19, 2023 | 6.94 | 6.99 | 6.72 | 6.75 | 6.75 | 377,400 |
| Oct 18, 2023 | 6.79 | 7.03 | 6.75 | 6.94 | 6.94 | 403,800 |
| Oct 17, 2023 | 6.59 | 6.90 | 6.51 | 6.82 | 6.82 | 501,700 |
| Oct 16, 2023 | 6.59 | 6.83 | 6.48 | 6.62 | 6.62 | 1,271,200 |
| Oct 13, 2023 | 6.40 | 6.62 | 6.36 | 6.57 | 6.57 | 975,100 |
| Oct 12, 2023 | 6.99 | 7.09 | 6.32 | 6.41 | 6.41 | 803,200 |
| Oct 11, 2023 | 7.34 | 7.41 | 6.84 | 6.99 | 6.99 | 517,900 |
| Oct 10, 2023 | 7.14 | 7.45 | 7.05 | 7.39 | 7.39 | 589,800 |
| Oct 9, 2023 | 7.00 | 7.06 | 6.87 | 7.05 | 7.05 | 555,400 |
| Oct 6, 2023 | 7.11 | 7.17 | 6.73 | 7.07 | 7.07 | 629,400 |
| Oct 5, 2023 | 7.64 | 7.68 | 6.93 | 7.15 | 7.15 | 1,076,800 |
| Oct 4, 2023 | 8.01 | 8.16 | 7.17 | 7.40 | 7.40 | 1,101,600 |
| Oct 3, 2023 | 7.38 | 7.64 | 7.37 | 7.60 | 7.60 | 459,000 |
| Oct 2, 2023 | 7.31 | 7.46 | 7.25 | 7.44 | 7.44 | 469,600 |
| Sep 29, 2023 | 7.34 | 7.37 | 7.23 | 7.31 | 7.31 | 427,500 |
| Sep 28, 2023 | 7.23 | 7.45 | 7.16 | 7.32 | 7.32 | 408,800 |
| Sep 27, 2023 | 7.30 | 7.39 | 7.17 | 7.24 | 7.24 | 353,200 |
| Sep 26, 2023 | 7.34 | 7.55 | 7.26 | 7.29 | 7.29 | 541,500 |
| Sep 25, 2023 | 7.35 | 7.48 | 7.08 | 7.37 | 7.37 | 686,700 |
| Sep 22, 2023 | 7.15 | 7.23 | 6.97 | 7.02 | 7.02 | 418,800 |
| Sep 21, 2023 | 7.08 | 7.22 | 7.06 | 7.11 | 7.11 | 555,300 |
| Sep 20, 2023 | 7.47 | 7.57 | 7.09 | 7.11 | 7.11 | 679,200 |
| Sep 19, 2023 | 7.25 | 7.51 | 7.05 | 7.46 | 7.46 | 1,353,800 |
| Sep 18, 2023 | 7.30 | 7.31 | 7.07 | 7.14 | 7.14 | 1,076,600 |
| Sep 15, 2023 | 7.46 | 7.54 | 7.07 | 7.30 | 7.30 | 9,137,700 |
| Sep 14, 2023 | 7.44 | 7.63 | 7.38 | 7.47 | 7.47 | 1,244,000 |
| Sep 13, 2023 | 7.10 | 7.54 | 7.04 | 7.44 | 7.44 | 793,400 |
| Sep 12, 2023 | 7.22 | 7.22 | 7.01 | 7.14 | 7.14 | 746,600 |
| Sep 11, 2023 | 7.15 | 7.31 | 7.01 | 7.22 | 7.22 | 795,900 |
| Sep 8, 2023 | 7.00 | 7.15 | 6.81 | 7.11 | 7.11 | 883,800 |
| Sep 7, 2023 | 7.02 | 7.10 | 6.87 | 7.02 | 7.02 | 874,800 |
| Sep 6, 2023 | 7.25 | 7.25 | 6.88 | 7.07 | 7.07 | 863,500 |
| Sep 5, 2023 | 7.50 | 7.50 | 6.72 | 7.24 | 7.24 | 1,712,300 |
| Sep 1, 2023 | 8.03 | 8.13 | 7.69 | 7.73 | 7.73 | 378,300 |
| Aug 31, 2023 | 8.40 | 8.45 | 8.01 | 8.03 | 8.03 | 455,200 |
| Aug 30, 2023 | 8.16 | 8.44 | 8.15 | 8.41 | 8.41 | 396,700 |
| Aug 29, 2023 | 8.00 | 8.16 | 7.83 | 8.15 | 8.15 | 450,900 |
| Aug 28, 2023 | 8.35 | 8.47 | 7.92 | 8.00 | 8.00 | 477,200 |
| Aug 25, 2023 | 8.43 | 8.57 | 8.32 | 8.34 | 8.34 | 224,700 |
| Aug 24, 2023 | 8.72 | 8.73 | 8.39 | 8.43 | 8.43 | 248,700 |
| Aug 23, 2023 | 8.70 | 8.96 | 8.46 | 8.76 | 8.76 | 244,500 |
| Aug 22, 2023 | 8.52 | 8.89 | 8.49 | 8.88 | 8.88 | 458,000 |
| Aug 21, 2023 | 8.59 | 8.64 | 8.42 | 8.52 | 8.52 | 421,000 |
| Aug 18, 2023 | 8.49 | 8.73 | 8.40 | 8.61 | 8.61 | 384,800 |
| Aug 17, 2023 | 8.57 | 8.81 | 8.48 | 8.58 | 8.58 | 458,900 |
| Aug 16, 2023 | 9.21 | 9.43 | 8.45 | 8.58 | 8.58 | 1,172,000 |
| Aug 15, 2023 | 8.44 | 8.72 | 8.38 | 8.69 | 8.69 | 320,000 |
| Aug 14, 2023 | 8.34 | 8.50 | 8.18 | 8.43 | 8.43 | 322,800 |
| Aug 11, 2023 | 8.12 | 8.36 | 8.12 | 8.34 | 8.34 | 323,900 |
| Aug 10, 2023 | 8.22 | 8.39 | 8.10 | 8.11 | 8.11 | 852,400 |
| Aug 9, 2023 | 8.22 | 8.33 | 8.06 | 8.22 | 8.22 | 309,200 |
| Aug 8, 2023 | 8.36 | 8.36 | 8.08 | 8.24 | 8.24 | 337,200 |
| Aug 7, 2023 | 8.46 | 8.53 | 8.35 | 8.46 | 8.46 | 255,800 |
| Aug 4, 2023 | 8.34 | 8.52 | 8.34 | 8.41 | 8.41 | 228,500 |
| Aug 3, 2023 | 8.35 | 8.48 | 8.24 | 8.34 | 8.34 | 264,700 |
| Aug 2, 2023 | 8.51 | 8.63 | 8.38 | 8.39 | 8.39 | 256,900 |
| Aug 1, 2023 | 8.69 | 8.73 | 8.54 | 8.60 | 8.60 | 248,700 |
| Jul 31, 2023 | 8.68 | 8.82 | 8.59 | 8.69 | 8.69 | 358,700 |
| Jul 28, 2023 | 8.80 | 8.93 | 8.64 | 8.64 | 8.64 | 506,400 |
| Jul 27, 2023 | 9.09 | 9.13 | 8.69 | 8.76 | 8.76 | 316,800 |
| Jul 26, 2023 | 8.71 | 9.22 | 8.69 | 9.00 | 9.00 | 767,400 |
| Jul 25, 2023 | 8.69 | 9.03 | 8.69 | 8.70 | 8.70 | 499,900 |
| Jul 24, 2023 | 8.66 | 8.83 | 8.61 | 8.77 | 8.77 | 503,900 |
| Jul 21, 2023 | 8.80 | 8.94 | 8.63 | 8.65 | 8.65 | 553,200 |
| Jul 20, 2023 | 8.95 | 9.00 | 8.66 | 8.74 | 8.74 | 1,060,400 |
| Jul 19, 2023 | 9.69 | 9.77 | 8.81 | 8.92 | 8.92 | 609,400 |
| Jul 18, 2023 | 9.54 | 9.77 | 9.52 | 9.74 | 9.74 | 275,600 |
| Jul 17, 2023 | 9.59 | 9.66 | 9.36 | 9.56 | 9.56 | 370,400 |
| Jul 14, 2023 | 9.68 | 9.93 | 9.47 | 9.63 | 9.63 | 232,100 |
| Jul 13, 2023 | 10.05 | 10.17 | 9.39 | 9.69 | 9.69 | 586,600 |
| Jul 12, 2023 | 9.57 | 10.15 | 9.25 | 9.77 | 9.77 | 835,100 |
| Jul 11, 2023 | 9.66 | 9.97 | 9.54 | 9.94 | 9.94 | 530,800 |
| Jul 10, 2023 | 9.44 | 9.74 | 9.44 | 9.62 | 9.62 | 288,000 |
| Jul 7, 2023 | 9.30 | 9.43 | 9.17 | 9.39 | 9.39 | 448,600 |
| Jul 6, 2023 | 9.60 | 9.61 | 9.19 | 9.33 | 9.33 | 208,700 |
| Jul 5, 2023 | 10.41 | 10.41 | 9.68 | 9.70 | 9.70 | 215,100 |
| Jul 3, 2023 | 10.39 | 10.49 | 10.14 | 10.32 | 10.32 | 72,000 |
| Jun 30, 2023 | 10.72 | 10.87 | 10.43 | 10.43 | 10.43 | 256,200 |
| Jun 29, 2023 | 10.47 | 10.73 | 10.46 | 10.63 | 10.63 | 219,600 |
| Jun 28, 2023 | 10.47 | 10.62 | 10.33 | 10.46 | 10.46 | 232,700 |
| Jun 27, 2023 | 10.76 | 10.97 | 10.45 | 10.49 | 10.49 | 279,900 |
| Jun 26, 2023 | 10.80 | 11.20 | 10.69 | 10.74 | 10.74 | 165,800 |
| Jun 23, 2023 | 11.07 | 11.17 | 10.76 | 10.86 | 10.86 | 378,300 |
| Jun 22, 2023 | 11.03 | 11.17 | 10.93 | 11.15 | 11.15 | 185,300 |
| Jun 21, 2023 | 11.12 | 11.28 | 10.15 | 11.06 | 11.06 | 151,700 |
| Jun 20, 2023 | 11.05 | 11.38 | 10.89 | 11.16 | 11.16 | 185,800 |
| Jun 16, 2023 | 11.02 | 11.12 | 10.71 | 11.08 | 11.08 | 1,240,900 |
| Jun 15, 2023 | 10.90 | 10.98 | 10.73 | 10.85 | 10.85 | 312,800 |
| Jun 14, 2023 | 10.98 | 11.10 | 10.83 | 10.87 | 10.87 | 269,500 |
| Jun 13, 2023 | 10.74 | 11.19 | 10.74 | 10.90 | 10.90 | 517,300 |
| Jun 12, 2023 | 10.78 | 10.87 | 10.42 | 10.76 | 10.76 | 423,000 |
| Jun 9, 2023 | 10.20 | 11.14 | 10.03 | 10.79 | 10.79 | 1,372,100 |
| Jun 8, 2023 | 9.98 | 10.04 | 9.81 | 9.99 | 9.99 | 413,900 |
| Jun 7, 2023 | 10.23 | 10.35 | 9.96 | 9.99 | 9.99 | 312,700 |
| Jun 6, 2023 | 9.99 | 10.25 | 9.90 | 10.16 | 10.16 | 440,700 |
| Jun 5, 2023 | 9.91 | 10.12 | 9.63 | 10.00 | 10.00 | 300,500 |
| Jun 2, 2023 | 9.76 | 10.32 | 9.75 | 9.98 | 9.98 | 432,600 |
| Jun 1, 2023 | 9.46 | 9.74 | 9.29 | 9.64 | 9.64 | 322,400 |
| May 31, 2023 | 9.41 | 9.54 | 9.28 | 9.46 | 9.46 | 379,600 |
| May 30, 2023 | 9.32 | 9.64 | 9.27 | 9.41 | 9.41 | 184,800 |
| May 26, 2023 | 9.38 | 9.62 | 9.24 | 9.29 | 9.29 | 269,600 |
| May 25, 2023 | 9.60 | 9.60 | 9.10 | 9.37 | 9.37 | 338,000 |
| May 24, 2023 | 9.76 | 9.87 | 9.62 | 9.67 | 9.67 | 280,800 |
| May 23, 2023 | 9.67 | 9.89 | 9.65 | 9.73 | 9.73 | 304,100 |
| May 22, 2023 | 9.63 | 9.74 | 9.43 | 9.64 | 9.64 | 232,900 |
| May 19, 2023 | 9.70 | 9.83 | 9.57 | 9.63 | 9.63 | 326,500 |
| May 18, 2023 | 9.50 | 9.68 | 9.43 | 9.61 | 9.61 | 188,400 |
| May 17, 2023 | 9.44 | 9.70 | 9.38 | 9.55 | 9.55 | 244,300 |
| May 16, 2023 | 9.31 | 9.46 | 9.19 | 9.43 | 9.43 | 190,800 |
| May 15, 2023 | 9.34 | 9.50 | 9.21 | 9.36 | 9.36 | 246,100 |
| May 12, 2023 | 9.27 | 9.36 | 9.08 | 9.31 | 9.31 | 213,100 |
| May 11, 2023 | 9.12 | 9.43 | 9.11 | 9.27 | 9.27 | 296,100 |
| May 10, 2023 | 9.09 | 9.20 | 8.90 | 9.14 | 9.14 | 220,200 |
| May 9, 2023 | 8.93 | 9.25 | 8.88 | 9.00 | 9.00 | 296,300 |
| May 8, 2023 | 8.73 | 8.99 | 8.68 | 8.96 | 8.96 | 185,200 |
| May 5, 2023 | 8.54 | 8.79 | 8.52 | 8.72 | 8.72 | 214,700 |
| May 4, 2023 | 8.58 | 8.64 | 8.39 | 8.48 | 8.48 | 197,100 |
| May 3, 2023 | 8.56 | 8.90 | 8.54 | 8.67 | 8.67 | 273,500 |
| May 2, 2023 | 8.57 | 8.68 | 8.40 | 8.51 | 8.51 | 263,900 |
| May 1, 2023 | 8.33 | 8.63 | 8.27 | 8.60 | 8.60 | 216,000 |
| Apr 28, 2023 | 8.31 | 8.49 | 8.26 | 8.32 | 8.32 | 191,100 |
| Apr 27, 2023 | 8.29 | 8.49 | 8.25 | 8.29 | 8.29 | 307,200 |
| Apr 26, 2023 | 8.57 | 8.57 | 8.18 | 8.29 | 8.29 | 268,000 |
| Apr 25, 2023 | 8.86 | 8.86 | 8.50 | 8.56 | 8.56 | 220,800 |
Related Tickers
ATRC AtriCure, Inc.
23.05
-0.52%
MMSI Merit Medical Systems, Inc.
74.03
-0.20%
ICUI ICU Medical, Inc.
96.72
-1.06%
UTMD Utah Medical Products, Inc.
67.16
-0.59%
TFX Teleflex Incorporated
211.17
+0.03%
HBIO Harvard Bioscience, Inc.
3.6900
-0.81%
ANIK Anika Therapeutics, Inc.
25.90
+0.43%
HAE Haemonetics Corporation
86.22
+1.35%
RVP Retractable Technologies, Inc.
1.0800
+0.93%
WRBY Warby Parker Inc.
13.08
-2.39%