ANGO: AngioDynamics Inc.

As of Friday, May 17th, 2024

$ 6.04

-0.38 -5.92%

Open: 6.45
High: 6.58
Low: 6.04
Volume: 310,290
Previous Close on Thursday, May 16th, 2024

$ 6.42

+0.06 +0.94%

Open: 6.36
High: 6.42
Low: 6.28
Volume: 279,202

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 6.45 6.58 6.04 6.04 310,290 -0.38 -5.92
2024-05-16 6.36 6.42 6.28 6.42 279,202 +0.06 +0.94
2024-05-15 6.19 6.41 6.17 6.36 323,100 +0.19 +3.08
2024-05-14 6.19 6.27 6.12 6.17 373,107 +0.05 +0.82
2024-05-13 6.09 6.24 6.03 6.12 310,887 +0.07 +1.16
2024-05-10 6.14 6.25 5.93 6.05 424,067 -0.07 -1.14
2024-05-09 5.98 6.12 5.84 6.12 394,944 +0.23 +3.90
2024-05-08 6.07 6.11 5.84 5.89 437,388 -0.25 -4.07
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 6.58
On 2024-05-17		 6.03
On 2024-05-13		 -0.01 -0.17 6.24
On 2024-05-13		 6.24
On 2024-05-13		 0.00 6.22
10D 6.58
On 2024-05-17		 5.84
On 2024-05-08		 -0.23 -3.67 6.40
On 2024-05-06		 5.84
On 2024-05-08		 -8.83 6.15
20D 6.58
On 2024-05-17		 5.66
On 2024-04-30		 -0.22 -3.51 6.44
On 2024-04-26		 5.66
On 2024-04-30		 -12.11 6.05
WTD 6.58
On 2024-05-17		 6.03
On 2024-05-13		 -0.01 -0.17 6.24
On 2024-05-13		 6.24
On 2024-05-13		 0.00 6.22
MTD 6.58
On 2024-05-17		 5.71
On 2024-05-01		 0.25 4.32 6.40
On 2024-05-06		 5.84
On 2024-05-08		 -8.83 6.13
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
ACRS

Aclaris Therapeutics Inc.

1.19 +0.01 +0.85 446,249
ITOT

iShares Core S&P Total U.S. Stock Market ETF

116.35 +0.17 +0.15 572,565
GFI

Gold Fields Ltd.

16.32 +0.53 +3.36 3,642,545
TRU

TransUnion

77.72 -1.09 -1.38 1,769,939
ANGO

AngioDynamics Inc.

6.04 -0.38 -5.92 310,290