Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Dec 31, 2021 2.860 2.980 2.840 2.900 170,138 +0.03(+1.05%)
Dec 30, 2021 2.590 2.910 2.590 2.870 493,349 +0.47(+19.58%)
Dec 29, 2021 2.580 2.580 2.290 2.400 260,606 -0.19(-7.34%)
Dec 28, 2021 2.580 2.750 2.550 2.590 1,265,248 +0.01(+0.39%)
Dec 27, 2021 2.610 2.660 2.540 2.580 260,279 -0.07(-2.64%)
Dec 23, 2021 2.718 2.718 2.600 2.650 117,849 +0.00(+0.00%)
Dec 22, 2021 2.690 2.720 2.600 2.650 128,898 -0.05(-1.85%)
Dec 21, 2021 2.690 2.745 2.640 2.700 161,612 +0.08(+3.05%)
Dec 20, 2021 2.520 2.700 2.510 2.620 249,000 +0.07(+2.75%)
Dec 17, 2021 2.590 2.700 2.500 2.550 351,810 -0.02(-0.78%)
Dec 16, 2021 2.520 2.600 2.400 2.570 144,838 +0.08(+3.21%)
Dec 15, 2021 2.370 2.520 2.280 2.490 348,217 +0.14(+5.96%)
Dec 14, 2021 2.500 2.600 2.340 2.350 532,813 -0.17(-6.75%)
Dec 13, 2021 2.600 2.750 2.510 2.520 499,327 -0.09(-3.45%)
Dec 10, 2021 2.710 2.754 2.440 2.610 1,290,979 -0.88(-25.21%)
Dec 09, 2021 3.560 3.680 3.431 3.490 135,009 -0.10(-2.79%)
Dec 08, 2021 3.550 3.710 3.535 3.590 97,158 +0.06(+1.70%)
Dec 07, 2021 3.550 3.690 3.470 3.530 157,645 +0.11(+3.22%)
Dec 06, 2021 3.300 3.475 3.200 3.420 133,443 +0.08(+2.40%)
Dec 03, 2021 3.630 3.630 3.280 3.340 212,185 -0.26(-7.22%)
Dec 02, 2021 3.390 3.660 3.380 3.600 195,119 +0.21(+6.19%)
Dec 01, 2021 3.740 3.845 3.300 3.390 177,704 -0.21(-5.83%)
Nov 30, 2021 3.620 3.920 3.510 3.600 189,451 +0.00(+0.00%)
Nov 29, 2021 3.850 3.860 3.580 3.600 107,413 -0.15(-4.00%)
Nov 26, 2021 3.830 4.000 3.640 3.750 117,651 -0.23(-5.78%)
Nov 24, 2021 4.040 4.050 3.900 3.980 112,951 -0.01(-0.25%)
Nov 23, 2021 4.050 4.101 3.890 3.990 128,628 -0.06(-1.48%)
Nov 22, 2021 4.130 4.130 4.010 4.050 120,005 -0.05(-1.22%)
Nov 19, 2021 4.090 4.170 4.000 4.100 102,096 -0.04(-0.97%)
Nov 18, 2021 4.180 4.160 4.080 4.140 150,780 -0.10(-2.36%)
Nov 17, 2021 4.200 4.290 4.000 4.240 255,129 +0.01(+0.24%)
Nov 16, 2021 4.220 4.380 4.210 4.230 253,018 +0.02(+0.48%)
Nov 15, 2021 4.450 4.520 4.000 4.210 606,501 -0.23(-5.18%)
Nov 12, 2021 4.500 4.570 4.320 4.440 96,536 -0.02(-0.45%)
Nov 11, 2021 4.370 4.620 4.370 4.460 92,058 +0.17(+3.96%)
Nov 10, 2021 4.780 4.270 4.290 475,254 -0.47(-9.87%)
Nov 09, 2021 4.900 5.130 4.710 4.760 134,833 -0.11(-2.26%)
Nov 08, 2021 4.810 5.100 4.450 4.870 599,142 +0.09(+1.88%)
Nov 05, 2021 4.670 4.867 4.550 4.780 208,725 +0.13(+2.80%)
Nov 04, 2021 4.630 4.680 4.000 4.650 973,707 +0.10(+2.20%)
Nov 03, 2021 4.550 4.700 4.380 4.550 227,796 -0.01(-0.22%)
Nov 02, 2021 4.710 4.740 4.360 4.560 338,659 -0.21(-4.40%)
Nov 01, 2021 4.170 4.790 4.350 4.770 522,396 +0.60(+14.39%)
Oct 29, 2021 4.110 4.260 4.050 4.170 230,383 +0.06(+1.46%)
Oct 28, 2021 3.880 4.180 3.710 4.110 790,083 +0.25(+6.48%)
Oct 27, 2021 3.900 4.203 3.840 3.860 2,979,319 -4.83(-55.58%)
Oct 26, 2021 9.050 8.690 8.690 633,078 -0.36(-3.98%)
Oct 25, 2021 8.650 9.340 8.500 9.050 142,056 +0.48(+5.60%)
Oct 22, 2021 8.680 8.700 8.300 8.570 72,207 -0.12(-1.38%)
Oct 21, 2021 8.490 9.100 8.410 8.690 81,669 +0.20(+2.36%)
Oct 20, 2021 8.710 8.720 8.415 8.490 79,620 -0.19(-2.19%)
Oct 19, 2021 8.640 8.910 8.470 8.680 104,389 +0.08(+0.93%)
Oct 18, 2021 8.710 8.740 8.530 8.600 55,383 -0.09(-1.04%)
Oct 15, 2021 8.830 8.890 8.580 8.690 111,609 +0.02(+0.23%)
Oct 14, 2021 8.720 8.820 8.540 8.670 138,167 +0.02(+0.23%)
Oct 13, 2021 8.910 9.000 8.490 8.650 123,885 -0.20(-2.26%)
Oct 12, 2021 8.860 9.070 8.600 8.850 82,662 -0.01(-0.11%)
Oct 11, 2021 8.610 9.000 8.600 8.860 43,395 +0.28(+3.26%)
Oct 08, 2021 8.480 8.940 8.260 8.580 87,973 +0.09(+1.06%)
Oct 07, 2021 8.550 9.150 8.260 8.490 153,706 +0.03(+0.35%)
Oct 06, 2021 8.790 9.250 8.260 8.460 118,920 -0.43(-4.84%)
Oct 05, 2021 9.420 9.420 8.617 8.890 238,572 -0.35(-3.79%)
Oct 04, 2021 9.910 9.910 9.210 9.240 177,633 -0.71(-7.14%)
Oct 01, 2021 9.940 10.11 9.410 9.950 100,174 +0.15(+1.53%)
Sep 30, 2021 9.670 10.24 9.590 9.800 105,146 +0.23(+2.40%)
Sep 29, 2021 10.12 10.32 9.370 9.570 172,244 -0.54(-5.34%)
Sep 28, 2021 10.31 10.57 10.04 10.11 95,995 -0.29(-2.79%)
Sep 27, 2021 10.08 10.48 9.910 10.40 167,097 +0.32(+3.17%)
Sep 24, 2021 10.33 10.36 10.04 10.08 29,749 -0.27(-2.61%)
Sep 23, 2021 10.29 10.47 10.06 10.35 81,459 +0.10(+0.98%)
Sep 22, 2021 10.01 10.75 9.980 10.25 96,710 +0.27(+2.71%)
Sep 21, 2021 9.950 10.05 9.250 9.980 354,200 +0.11(+1.11%)
Sep 20, 2021 10.02 10.43 9.539 9.870 351,492 -0.65(-6.18%)
Sep 17, 2021 11.00 11.36 10.07 10.52 1,785,891 -0.47(-4.28%)
Sep 16, 2021 10.75 11.22 10.46 10.99 324,837 +0.30(+2.81%)
Sep 15, 2021 10.67 10.97 10.27 10.69 249,799 +0.02(+0.19%)
Sep 14, 2021 11.00 11.25 10.39 10.67 152,194 -0.19(-1.75%)
Sep 13, 2021 10.88 11.47 10.00 10.86 164,105 +0.18(+1.69%)
Sep 10, 2021 11.19 11.42 10.57 10.68 139,682 -0.39(-3.52%)
Sep 09, 2021 11.09 12.16 10.96 11.07 135,381 -0.07(-0.63%)
Sep 08, 2021 12.48 12.59 11.09 11.14 136,572 -1.35(-10.81%)
Sep 07, 2021 12.51 13.66 12.06 12.49 174,428 +0.03(+0.24%)
Sep 03, 2021 12.06 13.11 11.80 12.46 184,391 +0.48(+4.01%)
Sep 02, 2021 11.10 12.16 11.08 11.98 145,113 +0.97(+8.81%)
Sep 01, 2021 10.96 11.13 10.77 11.01 148,697 +0.00(+0.00%)
Aug 31, 2021 10.58 11.14 10.50 11.01 116,052 +0.47(+4.46%)
Aug 30, 2021 10.03 10.71 9.740 10.54 183,782 +0.56(+5.61%)
Aug 27, 2021 9.850 10.53 9.692 9.980 131,592 +0.13(+1.32%)
Aug 26, 2021 10.07 10.42 9.640 9.850 206,016 -0.22(-2.18%)
Aug 25, 2021 9.940 10.24 9.800 10.07 167,948 +0.17(+1.72%)
Aug 24, 2021 10.15 10.20 9.360 9.900 288,979 -0.17(-1.69%)
Aug 23, 2021 9.520 10.29 9.390 10.07 266,074 +0.72(+7.70%)
Aug 20, 2021 9.600 9.938 9.210 9.350 96,304 -0.21(-2.20%)
Aug 19, 2021 9.270 10.04 9.130 9.560 126,604 +0.25(+2.69%)
Aug 18, 2021 9.430 9.740 9.030 9.310 97,110 -0.16(-1.69%)
Aug 17, 2021 10.25 10.43 9.105 9.470 157,409 -0.86(-8.33%)
Aug 16, 2021 11.09 11.09 10.00 10.33 122,802 -0.75(-6.77%)
Aug 13, 2021 11.01 11.19 10.77 11.08 150,117 +0.24(+2.21%)
Aug 12, 2021 13.25 13.44 10.51 10.84 156,869 -2.41(-18.19%)
Aug 11, 2021 12.46 14.18 12.19 13.25 128,039 +0.64(+5.08%)
Aug 10, 2021 10.70 12.79 10.58 12.61 119,090 +1.89(+17.63%)
Aug 09, 2021 10.85 11.02 10.58 10.72 83,764 -0.10(-0.92%)
Aug 06, 2021 11.31 11.46 10.68 10.82 24,679 -0.39(-3.48%)
Aug 05, 2021 11.60 11.71 11.00 11.21 48,956 -0.35(-3.03%)
Aug 04, 2021 10.91 12.29 10.75 11.56 88,771 +0.59(+5.38%)
Aug 03, 2021 10.89 11.00 10.50 10.97 35,672 +0.47(+4.48%)
Aug 02, 2021 10.63 10.63 10.50 10.50 16,108 -0.13(-1.22%)
Jul 30, 2021 10.72 11.05 10.55 10.63 95,984 -0.27(-2.48%)
Jul 29, 2021 10.88 11.31 10.56 10.90 11,477 +0.06(+0.55%)
Jul 28, 2021 10.87 11.29 10.57 10.84 22,423 +0.11(+1.03%)
Jul 27, 2021 10.85 10.85 10.50 10.73 45,475 -0.38(-3.42%)
Jul 26, 2021 10.67 11.78 10.63 11.11 50,855 +0.36(+3.35%)
Jul 23, 2021 10.99 11.34 10.50 10.75 29,048 -0.29(-2.63%)
Jul 22, 2021 11.50 11.64 10.97 11.04 32,674 -0.57(-4.91%)
Jul 21, 2021 11.13 11.90 10.94 11.61 15,840 +0.37(+3.29%)
Jul 20, 2021 10.74 11.32 10.67 11.24 30,664 +0.51(+4.75%)
Jul 19, 2021 10.71 11.25 10.50 10.73 31,933 -0.12(-1.11%)
Jul 16, 2021 10.76 11.08 10.55 10.85 29,294 +0.16(+1.50%)
Jul 15, 2021 10.59 11.07 10.50 10.69 43,247 +0.04(+0.38%)
Jul 14, 2021 11.15 11.15 10.55 10.65 63,803 -0.45(-4.05%)
Jul 13, 2021 11.40 11.40 10.97 11.10 26,052 -0.35(-3.06%)
Jul 12, 2021 11.60 11.63 11.40 11.45 47,320 -0.17(-1.46%)
Jul 09, 2021 11.39 12.02 11.39 11.62 23,328 +0.47(+4.22%)
Jul 08, 2021 11.06 11.45 10.68 11.15 54,177 -0.08(-0.71%)
Jul 07, 2021 11.45 11.45 10.52 11.23 70,048 -0.06(-0.53%)
Jul 06, 2021 11.75 11.92 11.10 11.29 41,179 -0.24(-2.08%)
Jul 02, 2021 12.40 12.67 11.47 11.53 73,737 -0.87(-7.02%)
Jul 01, 2021 12.92 13.13 12.38 12.40 88,980 -0.62(-4.76%)
Jun 30, 2021 12.49 13.49 12.49 13.02 157,050 -1.43(-9.90%)
Jun 29, 2021 14.31 14.64 14.15 14.45 81,035 +0.12(+0.84%)
Jun 28, 2021 15.50 15.56 14.20 14.33 64,350 -0.97(-6.34%)
Jun 25, 2021 13.85 15.45 13.59 15.30 214,081 +1.52(+11.03%)
Jun 24, 2021 13.40 13.90 13.28 13.78 73,882 +0.50(+3.77%)
Jun 23, 2021 13.00 13.49 13.00 13.28 95,402 +0.25(+1.92%)
Jun 22, 2021 13.10 13.34 12.81 13.03 329,668 +0.01(+0.08%)
Jun 21, 2021 13.68 13.68 13.01 13.02 196,552 -0.62(-4.55%)
Jun 18, 2021 13.64 13.75 13.19 13.64 169,648 +0.31(+2.33%)
Jun 17, 2021 13.37 13.83 13.08 13.33 132,180 +0.08(+0.60%)
Jun 16, 2021 13.08 13.38 12.80 13.25 147,780 +0.01(+0.08%)
Jun 15, 2021 13.19 13.26 12.95 13.24 64,071 +0.05(+0.38%)
Jun 14, 2021 13.40 13.81 13.05 13.19 55,290 -0.25(-1.86%)
Jun 11, 2021 13.40 13.73 13.25 13.44 44,495 -0.16(-1.18%)
Jun 10, 2021 13.40 13.93 13.08 13.60 43,427 +0.30(+2.26%)
Jun 09, 2021 13.20 13.94 13.00 13.30 62,757 +0.14(+1.06%)
Jun 08, 2021 13.41 13.88 12.45 13.16 106,790 -0.33(-2.45%)
Jun 07, 2021 14.73 14.73 13.31 13.49 117,159 -1.18(-8.04%)
Jun 04, 2021 15.59 15.59 14.67 14.67 18,711 -0.91(-5.84%)
Jun 03, 2021 15.77 15.90 15.52 15.58 16,092 -0.28(-1.77%)
Jun 02, 2021 15.07 15.91 14.78 15.86 57,130 +0.97(+6.51%)
Jun 01, 2021 15.58 15.72 14.72 14.89 19,837 -0.55(-3.56%)
May 28, 2021 15.87 16.04 15.18 15.44 20,132 -0.39(-2.46%)
May 27, 2021 15.06 16.00 14.75 15.83 24,703 +0.93(+6.24%)
May 26, 2021 14.80 15.19 14.45 14.90 17,316 +0.25(+1.71%)
May 25, 2021 15.19 15.68 14.65 14.65 12,525 -0.54(-3.55%)
May 24, 2021 15.60 15.73 15.15 15.19 27,223 +0.00(+0.00%)
May 21, 2021 16.12 16.26 15.11 15.19 45,274 -0.87(-5.42%)
May 20, 2021 15.17 16.17 15.01 16.06 28,605 +0.92(+6.08%)
May 19, 2021 14.16 15.28 14.05 15.14 52,094 +0.80(+5.58%)
May 18, 2021 13.99 14.46 13.90 14.34 40,769 +0.52(+3.76%)
May 17, 2021 13.97 14.08 13.72 13.82 25,768 -0.24(-1.71%)
May 14, 2021 14.17 14.63 13.64 14.06 61,454 +0.06(+0.43%)
May 13, 2021 14.54 14.54 13.22 14.00 51,546 -0.54(-3.71%)
May 12, 2021 13.51 14.68 13.51 14.54 41,968 +1.14(+8.51%)
May 11, 2021 13.31 13.97 13.20 13.40 39,955 -0.11(-0.81%)
May 10, 2021 14.27 14.48 13.51 13.51 74,608 -0.73(-5.13%)
May 07, 2021 14.45 14.49 13.95 14.24 16,724 -0.08(-0.56%)
May 06, 2021 13.95 14.32 13.74 14.32 50,129 +0.50(+3.62%)
May 05, 2021 14.42 14.51 13.74 13.82 72,918 -0.49(-3.42%)
May 04, 2021 14.55 14.66 13.95 14.31 94,176 -0.33(-2.25%)
May 03, 2021 14.16 14.72 14.06 14.64 29,309 +0.51(+3.61%)
Apr 30, 2021 14.15 14.38 13.77 14.13 34,700 -0.02(-0.14%)
Apr 29, 2021 14.57 14.93 13.94 14.15 35,668 -0.23(-1.60%)
Apr 28, 2021 14.54 14.71 14.05 14.38 27,499 -0.30(-2.04%)
Apr 27, 2021 14.55 14.93 14.11 14.68 30,750 +0.25(+1.73%)
Apr 26, 2021 13.53 14.60 13.26 14.43 30,046 +1.08(+8.09%)
Apr 23, 2021 14.39 14.39 13.15 13.35 36,600 -0.92(-6.45%)
Apr 22, 2021 13.70 14.85 13.70 14.27 64,186 +0.71(+5.24%)
Apr 21, 2021 13.20 13.93 13.00 13.56 137,822 +0.26(+1.95%)
Apr 20, 2021 13.01 13.67 12.56 13.30 100,559 -0.27(-1.99%)
Apr 19, 2021 13.96 14.24 13.29 13.57 80,711 -0.50(-3.55%)
Apr 16, 2021 14.89 14.89 13.60 14.07 92,400 -0.79(-5.32%)
Apr 15, 2021 15.19 15.56 14.75 14.86 24,502 -0.27(-1.78%)
Apr 14, 2021 14.00 15.67 14.00 15.13 83,218 +0.84(+5.88%)
Apr 13, 2021 14.81 14.81 14.05 14.29 59,232 -0.52(-3.51%)
Apr 12, 2021 15.35 15.69 14.63 14.81 113,977 -0.67(-4.33%)
Apr 09, 2021 16.00 16.19 15.06 15.48 66,200 -0.22(-1.40%)
Apr 08, 2021 16.32 16.32 15.49 15.70 38,897 -0.32(-2.00%)
Apr 07, 2021 16.60 17.58 15.75 16.02 80,258 -0.97(-5.71%)
Apr 06, 2021 17.48 17.55 16.84 16.99 45,883 -0.48(-2.75%)
Apr 05, 2021 17.90 17.90 17.27 17.47 78,215 -0.36(-2.02%)
Apr 01, 2021 18.51 18.59 17.45 17.83 108,300 -0.24(-1.33%)
Mar 31, 2021 18.50 18.88 17.05 18.07 155,320 +0.08(+0.44%)
Mar 30, 2021 18.10 18.10 17.53 17.99 52,944 -0.01(-0.06%)
Mar 29, 2021 18.20 18.25 17.40 18.00 46,590 -0.17(-0.94%)
Mar 26, 2021 17.98 18.38 17.33 18.17 55,100 +0.17(+0.94%)
Mar 25, 2021 16.80 18.11 15.81 18.00 172,341 +1.26(+7.53%)
Mar 24, 2021 16.97 17.41 16.36 16.74 143,247 -0.43(-2.50%)
Mar 23, 2021 17.40 17.51 16.75 17.17 262,206 -0.22(-1.27%)
Mar 22, 2021 17.80 18.50 17.20 17.39 246,330 -0.28(-1.58%)
Mar 19, 2021 18.44 19.16 17.53 17.67 845,300 -0.48(-2.64%)
Mar 18, 2021 18.53 19.12 17.95 18.15 183,808 -0.98(-5.12%)
Mar 17, 2021 19.78 20.77 18.70 19.13 273,961 -1.52(-7.36%)
Mar 16, 2021 21.23 21.50 19.71 20.65 112,379 -0.18(-0.86%)
Mar 15, 2021 20.70 21.49 20.26 20.83 135,257 +0.38(+1.86%)
Mar 12, 2021 19.80 21.44 19.21 20.45 141,100 +0.25(+1.24%)
Mar 11, 2021 20.44 21.75 20.00 20.20 185,240 +0.20(+1.00%)
Mar 10, 2021 18.82 20.10 17.50 20.00 232,660 +2.00(+11.11%)
Mar 09, 2021 15.52 18.78 15.52 18.00 186,222 +2.99(+19.92%)
Mar 08, 2021 15.55 16.50 15.00 15.01 245,757 -1.04(-6.48%)
Mar 05, 2021 17.44 17.99 12.56 16.05 324,500 -1.07(-6.25%)
Mar 04, 2021 20.56 21.01 16.65 17.12 217,378 -3.39(-16.53%)
Mar 03, 2021 21.15 21.34 19.52 20.51 170,048 -0.39(-1.87%)
Mar 02, 2021 20.85 23.24 20.00 20.90 469,993 +0.98(+4.92%)
Mar 01, 2021 21.01 21.58 18.60 19.92 307,735 +2.58(+14.88%)
Feb 26, 2021 21.11 21.40 17.05 17.34 239,200 -4.05(-18.93%)
Feb 25, 2021 22.30 22.75 21.25 21.39 142,181 -1.01(-4.51%)
Feb 24, 2021 21.92 23.39 21.08 22.40 270,733 +1.30(+6.16%)
Feb 23, 2021 25.25 25.46 20.95 21.10 159,476 -4.64(-18.03%)
Feb 22, 2021 25.03 26.10 23.88 25.74 97,109 +0.72(+2.88%)
Feb 19, 2021 23.63 26.30 23.35 25.02 195,400 +1.32(+5.57%)
Feb 18, 2021 21.68 23.70 20.69 23.70 174,285 +2.26(+10.54%)
Feb 17, 2021 19.82 21.58 19.82 21.44 217,003 +1.60(+8.06%)
Feb 16, 2021 19.73 20.10 19.61 19.84 108,963 +0.30(+1.54%)
Feb 12, 2021 18.52 19.54 18.05 19.54 149,500 +1.20(+6.54%)
Feb 11, 2021 18.07 18.75 17.91 18.34 113,353 +0.14(+0.77%)
Feb 10, 2021 18.18 18.45 17.50 18.20 130,156 +0.22(+1.22%)
Feb 09, 2021 18.00 18.58 16.98 17.98 186,989 -0.27(-1.48%)
Feb 08, 2021 16.15 18.70 16.00 18.25 562,674 +1.23(+7.23%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.