Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
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%)
Mar 01, 2023 0.6400 0.6400 0.6000 0.6019 27,485 -0.04(-5.95%)
Feb 28, 2023 0.6799 0.6799 0.6400 0.6400 16,210 -0.02(-3.03%)
Feb 27, 2023 0.6600 0.6800 0.6600 0.6600 1,628 -0.00(-0.02%)
Feb 24, 2023 0.6600 0.7000 0.6559 0.6601 73,818 +0.00(+0.02%)
Feb 23, 2023 0.6600 0.7100 0.6598 0.6600 45,026 +0.01(+1.54%)
Feb 22, 2023 0.6601 0.6996 0.6500 0.6500 14,573 +0.00(+0.00%)
Feb 21, 2023 0.6413 0.6998 0.6413 0.6500 32,745 +0.00(+0.70%)
Feb 17, 2023 0.6700 0.6700 0.6400 0.6455 101,481 -0.02(-3.66%)
Feb 16, 2023 0.6502 0.7209 0.6500 0.6700 65,866 -0.01(-1.03%)
Feb 15, 2023 0.7400 0.7400 0.6540 0.6770 79,685 -0.01(-1.88%)
Feb 14, 2023 0.6700 0.7100 0.6500 0.6900 39,769 +0.04(+6.15%)
Feb 13, 2023 0.6800 0.6900 0.6500 0.6500 57,825 -0.03(-4.61%)
Feb 10, 2023 0.7000 0.7150 0.6814 0.6814 23,376 -0.02(-2.66%)
Feb 09, 2023 0.7000 0.7200 0.7000 0.7000 32,963 -0.00(-0.01%)
Feb 08, 2023 0.7290 0.7299 0.6800 0.7001 23,247 +0.01(+0.92%)
Feb 07, 2023 0.6900 0.7100 0.6900 0.6937 6,669 +0.00(+0.00%)
Feb 06, 2023 0.6728 0.7400 0.6700 0.6937 18,719 +0.02(+3.11%)
Feb 03, 2023 0.6694 0.6988 0.6600 0.6728 13,520 +0.00(+0.00%)
Feb 02, 2023 0.7000 0.7100 0.6704 0.6728 120,654 -0.03(-3.89%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.