Quantcast
ANGO

Historical Stock Prices

$20.23
*  
1.08
5.07%
Get ANGO Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading ANGO now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 19.25 20.73 18.8661 20.23 634,769
04/17/2019 22.37 22.37 20.87 21.31 460,867
04/16/2019 22.66 22.79 22.2 22.27 235,262
04/15/2019 22.73 22.84 22.45 22.69 143,614
04/12/2019 22.74 22.93 22.53 22.68 140,997
04/11/2019 22.97 23.089 22.59 22.7 176,039
04/10/2019 22.69 23.07 22.58 22.91 181,265
04/09/2019 22.71 22.83 22.54 22.62 242,427
04/08/2019 22.89 23.21 22.66 22.79 246,268
04/05/2019 22.87 23.61 22.84 22.95 252,512
04/04/2019 23.1 23.24 22.5 22.95 383,215
04/03/2019 24.73 24.73 22.33 23.09 813,383
04/02/2019 23.26 25.07 23.25 24.69 1,176,672
04/01/2019 23.34 25.48 23.16 25.01 1,144,585
03/29/2019 22.69 22.89 22.54 22.86 321,576
03/28/2019 22.34 22.68 22.17 22.67 200,336
03/27/2019 21.89 22.36 21.78 22.33 290,652
03/26/2019 21.99 22.12 21.8 21.92 303,669
03/25/2019 21.84 22.23 21.64 21.88 151,821
03/22/2019 22.24 22.32 21.75 21.83 197,526
03/21/2019 22.05 22.57 22.01 22.31 149,928
03/20/2019 22.1 22.46 21.98 22.14 129,333
03/19/2019 22.055 22.17 22.01 22.14 96,676
03/18/2019 21.75 22.07 21.56 21.91 323,714
03/15/2019 21.69 22.12 21.389 21.75 554,300
03/14/2019 21.63 21.81 21.43 21.69 141,750
03/13/2019 21.79 21.9 21.63 21.66 79,568
03/12/2019 21.64 21.97 21.44 21.7 122,722
03/11/2019 21.71 21.72 21.3195 21.57 129,337
03/08/2019 21.62 21.82 21.38 21.58 209,486
03/07/2019 21.29 21.7 21.07 21.62 141,476
03/06/2019 21.69 21.69 21.16 21.22 208,139
03/05/2019 21.86 22.05 21.51 21.59 263,305
03/04/2019 22.5 22.5 21.7 21.87 283,616
03/01/2019 22.5 22.66 22.3 22.52 115,722
02/28/2019 22.31 22.43 22.18 22.41 100,812
02/27/2019 22.22 22.41 22.09 22.32 95,224
02/26/2019 22.92 22.92 22.23 22.26 114,594
02/25/2019 23.06 23.21 22.82 22.91 148,866
02/22/2019 22.58 23.02 22.4 23 228,190
02/21/2019 23.4 23.59 22.24 22.43 169,089
02/20/2019 23.3 23.92 23.2334 23.44 232,863
02/19/2019 23.38 23.73 22.99 23.31 190,714
02/15/2019 23.26 23.57 23.07 23.46 112,658
02/14/2019 22.97 23.365 22.75 23.15 190,794
02/13/2019 22.89 23.105 22.7 23.05 127,487
02/12/2019 22.76 22.92 22.42 22.9 119,521
02/11/2019 22.57 22.67 22.305 22.64 98,477
02/08/2019 22.25 22.52 22.11 22.49 156,696
02/07/2019 21.7 22.28 21.5673 22.25 206,710
02/06/2019 21.62 21.9 21.62 21.83 98,585
02/05/2019 21.45 21.67 21.315 21.62 103,559
02/04/2019 21.12 21.41 20.99 21.4 118,016
02/01/2019 21.1 21.43 20.78 21.11 118,654
01/31/2019 20.72 21.135 20.72 21.1 108,956
01/30/2019 20.7 20.8375 20.48 20.81 106,362
01/29/2019 20.9 21.06 20.6 20.69 117,013
01/28/2019 21.13 21.33 20.87 20.91 83,679
01/25/2019 21.09 21.33 20.94 21.28 132,048
01/24/2019 20.85 21.13 20.67 20.99 94,564
01/23/2019 21.01 21.045 20.78 20.84 104,272
01/22/2019 20.69 21.09 20.65 20.94 137,504
01/18/2019 21.02 21.24 20.79 20.88 166,536
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio