Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

Join global leaders as they dive deep into the key diversity, equity, inclusion, and belonging trends on Inclusive Leadership

Angion Biomedica Corp. (ANGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

1.1000

-0.1200

(-9.84%)

At close: 04:00PM EDT

1.1300

+0.03

(+2.73%)

After hours:

07:57PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	1.2200	1.2498	1.0750	1.1000	1.1000	114,421
17 May 2022	1.2500	1.3100	1.1800	1.2200	1.2200	199,600
16 May 2022	1.3200	1.3710	1.2600	1.3000	1.3000	90,900
13 May 2022	1.3600	1.3800	1.3000	1.3000	1.3000	77,700
12 May 2022	1.3400	1.3900	1.3000	1.3450	1.3450	57,300
11 May 2022	1.4900	1.5200	1.2900	1.3100	1.3100	148,300
10 May 2022	1.4400	1.5700	1.4100	1.5600	1.5600	104,600
09 May 2022	1.5300	1.5570	1.3600	1.4200	1.4200	155,900
06 May 2022	1.5300	1.6100	1.5300	1.5900	1.5900	120,900
05 May 2022	1.6700	1.7900	1.4800	1.5500	1.5500	314,300
04 May 2022	1.4200	1.6700	1.2900	1.6200	1.6200	163,400
03 May 2022	1.3700	1.4100	1.3300	1.3800	1.3800	119,700
02 May 2022	1.2500	1.3700	1.2500	1.3400	1.3400	121,600
29 Apr 2022	1.2700	1.3000	1.2500	1.2500	1.2500	77,300
28 Apr 2022	1.2600	1.2800	1.2500	1.2800	1.2800	59,500
27 Apr 2022	1.3800	1.3800	1.2200	1.2600	1.2600	136,600
26 Apr 2022	1.4600	1.4600	1.3500	1.3600	1.3600	55,700
25 Apr 2022	1.5500	1.5500	1.3700	1.4100	1.4100	105,200
22 Apr 2022	1.5700	1.5850	1.5200	1.5400	1.5400	59,200
21 Apr 2022	1.7700	1.7700	1.5300	1.5800	1.5800	115,200
20 Apr 2022	1.7200	1.7500	1.7000	1.7000	1.7000	49,900
19 Apr 2022	1.8200	1.8200	1.6900	1.7000	1.7000	104,900
18 Apr 2022	1.7600	1.8200	1.7400	1.7500	1.7500	92,400
14 Apr 2022	1.8200	1.8200	1.7300	1.7300	1.7300	61,900
13 Apr 2022	1.9200	1.9200	1.8000	1.8000	1.8000	92,300
12 Apr 2022	1.9700	1.9900	1.8300	1.8800	1.8800	57,200
11 Apr 2022	2.1500	2.1950	1.9200	1.9700	1.9700	48,600
08 Apr 2022	2.1100	2.3740	2.0200	2.1500	2.1500	70,700
07 Apr 2022	2.1700	2.1900	2.0600	2.1100	2.1100	53,800
06 Apr 2022	2.2000	2.2700	2.0300	2.1900	2.1900	140,900
05 Apr 2022	2.2500	2.2500	2.2000	2.2000	2.2000	51,700
04 Apr 2022	2.2900	2.3060	2.2000	2.2300	2.2300	49,400
01 Apr 2022	2.1400	2.2800	2.0110	2.2300	2.2300	98,800
31 Mar 2022	2.1300	2.1600	2.0050	2.1200	2.1200	90,700
30 Mar 2022	2.2000	2.2600	2.0200	2.0400	2.0400	94,500
29 Mar 2022	2.2000	2.2900	2.0500	2.2500	2.2500	65,800
28 Mar 2022	2.2900	2.2900	2.0800	2.1500	2.1500	63,000
25 Mar 2022	2.0600	2.3950	2.0600	2.3200	2.3200	80,300
24 Mar 2022	2.1500	2.4100	2.0300	2.2900	2.2900	66,800
23 Mar 2022	1.9600	2.2000	1.9300	2.1500	2.1500	85,800
22 Mar 2022	2.1600	2.1600	1.9000	1.9700	1.9700	83,400
21 Mar 2022	2.5000	2.5000	2.0500	2.1600	2.1600	78,700
18 Mar 2022	2.2300	2.6250	2.2300	2.5000	2.5000	176,400
17 Mar 2022	1.8700	2.2530	1.8700	2.2300	2.2300	87,600
16 Mar 2022	1.8300	1.8800	1.7200	1.8500	1.8500	72,800
15 Mar 2022	1.8000	1.8200	1.7100	1.7600	1.7600	57,800
14 Mar 2022	1.8600	1.8800	1.7100	1.7200	1.7200	86,800
11 Mar 2022	2.0900	2.1250	1.8500	1.8600	1.8600	22,300
10 Mar 2022	2.1000	2.1100	2.0500	2.0500	2.0500	37,800
09 Mar 2022	1.9700	2.1430	1.9500	2.1100	2.1100	92,500
08 Mar 2022	1.8600	2.0000	1.8500	1.9500	1.9500	54,200
07 Mar 2022	1.8700	1.9600	1.8500	1.8600	1.8600	35,400
04 Mar 2022	1.8800	1.9810	1.8600	1.8800	1.8800	56,700
03 Mar 2022	1.9900	2.0700	1.9000	1.9400	1.9400	38,900
02 Mar 2022	2.0000	2.0200	1.8000	1.9900	1.9900	105,000
01 Mar 2022	1.9900	2.1000	1.9700	2.0000	2.0000	74,700
28 Feb 2022	2.0100	2.0450	1.8250	1.8600	1.8600	49,000
25 Feb 2022	2.0600	2.1600	2.0000	2.0600	2.0600	20,100
24 Feb 2022	2.0000	2.1200	1.8700	2.0600	2.0600	59,000
23 Feb 2022	2.0700	2.1700	2.0100	2.0100	2.0100	47,500
22 Feb 2022	2.1300	2.1950	2.0500	2.0600	2.0600	39,300
18 Feb 2022	2.1000	2.2200	2.1000	2.1600	2.1600	72,100
17 Feb 2022	2.1600	2.2350	2.1000	2.1200	2.1200	43,000
16 Feb 2022	2.1200	2.2000	2.0600	2.1600	2.1600	28,000
15 Feb 2022	2.1600	2.2700	2.1000	2.1200	2.1200	63,900
14 Feb 2022	2.1800	2.2800	2.1000	2.1400	2.1400	46,500
11 Feb 2022	2.2300	2.3000	2.1000	2.1300	2.1300	65,700
10 Feb 2022	2.2000	2.3600	2.1500	2.2200	2.2200	127,100
09 Feb 2022	2.3800	2.3800	2.1700	2.3000	2.3000	239,600
08 Feb 2022	2.4200	2.4400	2.2800	2.3000	2.3000	104,900
07 Feb 2022	2.5700	2.6300	2.3500	2.4100	2.4100	91,200
04 Feb 2022	2.5200	2.7710	2.4500	2.5600	2.5600	195,100
03 Feb 2022	2.6800	2.7400	2.4400	2.5500	2.5500	106,000
02 Feb 2022	2.9000	2.9000	2.5840	2.7600	2.7600	73,500
01 Feb 2022	2.7000	2.9400	2.6350	2.8800	2.8800	131,000
31 Jan 2022	2.4600	2.8000	2.4600	2.7000	2.7000	177,900
28 Jan 2022	2.2100	2.5500	2.0800	2.4800	2.4800	176,300
27 Jan 2022	2.3000	2.5000	2.0900	2.1700	2.1700	94,200
26 Jan 2022	2.4100	2.5000	2.2030	2.2500	2.2500	48,300
25 Jan 2022	2.2600	2.4900	2.2400	2.4600	2.4600	80,100
24 Jan 2022	2.2000	2.4100	2.0500	2.3400	2.3400	81,600
21 Jan 2022	2.1600	2.2800	2.1200	2.1900	2.1900	125,700
20 Jan 2022	2.3100	2.4000	2.1900	2.2100	2.2100	100,200
19 Jan 2022	2.3000	2.3050	2.2000	2.2600	2.2600	58,700
18 Jan 2022	2.2900	2.3100	2.1500	2.2400	2.2400	111,600
14 Jan 2022	2.4000	2.4200	2.2500	2.3200	2.3200	187,200
13 Jan 2022	2.8100	2.8100	2.4100	2.4500	2.4500	84,000
12 Jan 2022	2.6500	2.9500	2.5240	2.7500	2.7500	154,600
11 Jan 2022	2.5200	2.7500	2.4650	2.6200	2.6200	68,000
10 Jan 2022	2.5800	2.5800	2.4100	2.5100	2.5100	77,600
07 Jan 2022	2.7500	2.8100	2.5700	2.5900	2.5900	61,700
06 Jan 2022	2.8000	2.8250	2.5750	2.7500	2.7500	83,800
05 Jan 2022	3.0100	3.0100	2.7600	2.8000	2.8000	199,200
04 Jan 2022	2.9400	3.1200	2.8600	2.9600	2.9600	85,300
03 Jan 2022	2.9500	2.9900	2.7400	2.9200	2.9200	139,500
31 Dec 2021	2.8600	2.9800	2.8400	2.9000	2.9000	170,100
30 Dec 2021	2.5900	2.9100	2.5900	2.8700	2.8700	493,300
29 Dec 2021	2.5800	2.5800	2.2900	2.4000	2.4000	261,900
28 Dec 2021	2.5800	2.7500	2.5500	2.5900	2.5900	1,265,200
27 Dec 2021	2.6100	2.6600	2.5400	2.5800	2.5800	260,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,281.75-629.45(-2.34%)

HANG SENG20,644.280.00(0.00%)

CRUDE OIL109.94+0.35(+0.32%)

GOLD FUTURES1,813.20-2.70(-0.15%)

DOW31,490.07-1,164.52(-3.57%)

BTC-GBP23,464.22-1,283.90(-5.19%)

Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

Angion Biomedica Corp. (ANGN)

NIKKEI 225
26,281.75
-629.45(-2.34%)

HANG SENG
20,644.28
0.00(0.00%)

CRUDE OIL
109.94
+0.35(+0.32%)

GOLD FUTURES
1,813.20
-2.70(-0.15%)

DOW
31,490.07
-1,164.52(-3.57%)

BTC-GBP
23,464.22
-1,283.90(-5.19%)