Angion Biomedica Corp (ANGN) Exchange: NASDAQ
Data as of May 2, 2025
$0.95 ($0.10) 11.75%
Angion Biomedica Corp - Daily Information
Click for more stock information on Angion Biomedica Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.99 |
| Previous Close | $0.95 |
| High | $0.99 |
| Low | $0.87 |
| Adjusted Open | $0.99 |
| Previous Adjusted Close | $0.95 |
| Adjusted High | $0.99 |
| Adjusted Low | $0.87 |
About Angion Biomedica Corp (ANGN)
Angion Biomedica Corp
Invest in Angion Biomedica Corp (ANGN)
Historical Stock Data for Angion Biomedica Corp (ANGN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-26 | $0.99 | $0.99 | $0.87 | $0.95 | $0.95 | 722,194 |
| 2023-05-25 | $0.89 | $0.89 | $0.80 | $0.85 | $0.85 | 197,202 |
| 2023-05-24 | $0.89 | $0.89 | $0.77 | $0.82 | $0.82 | 150,361 |
| 2023-05-23 | $0.85 | $0.95 | $0.84 | $0.84 | $0.84 | 197,489 |
| 2023-05-22 | $0.84 | $0.95 | $0.77 | $0.77 | $0.77 | 113,219 |
| 2023-05-19 | $0.79 | $0.82 | $0.75 | $0.79 | $0.79 | 35,218 |
| 2023-05-18 | $0.94 | $0.94 | $0.79 | $0.80 | $0.80 | 74,165 |
| 2023-05-17 | $0.79 | $0.86 | $0.79 | $0.82 | $0.82 | 34,159 |
| 2023-05-16 | $0.80 | $0.83 | $0.78 | $0.79 | $0.79 | 42,828 |
| 2023-05-15 | $0.76 | $0.84 | $0.73 | $0.79 | $0.79 | 55,260 |
| 2023-05-12 | $0.90 | $0.95 | $0.77 | $0.78 | $0.78 | 70,026 |
| 2023-05-11 | $0.88 | $0.88 | $0.79 | $0.79 | $0.79 | 82,916 |
| 2023-05-10 | $0.82 | $0.85 | $0.79 | $0.84 | $0.84 | 32,221 |
| 2023-05-09 | $0.79 | $0.83 | $0.79 | $0.81 | $0.81 | 68,978 |
| 2023-05-08 | $0.80 | $0.91 | $0.78 | $0.79 | $0.79 | 118,591 |
| 2023-05-05 | $0.75 | $0.80 | $0.75 | $0.76 | $0.76 | 62,088 |
| 2023-05-04 | $0.74 | $0.83 | $0.69 | $0.69 | $0.69 | 121,469 |
| 2023-05-03 | $0.68 | $0.75 | $0.67 | $0.68 | $0.68 | 8,698 |
| 2023-05-02 | $0.69 | $0.69 | $0.65 | $0.67 | $0.67 | 26,081 |
| 2023-05-01 | $0.80 | $0.80 | $0.66 | $0.67 | $0.67 | 14,710 |
| 2023-04-28 | $0.78 | $0.80 | $0.76 | $0.76 | $0.76 | 12,554 |
| 2023-04-27 | $0.76 | $0.80 | $0.68 | $0.75 | $0.75 | 222,753 |
| 2023-04-26 | $0.77 | $0.83 | $0.75 | $0.75 | $0.75 | 24,830 |
| 2023-04-25 | $0.76 | $0.85 | $0.75 | $0.75 | $0.75 | 28,391 |
| 2023-04-24 | $0.76 | $0.81 | $0.71 | $0.77 | $0.77 | 5,172 |
| 2023-04-21 | $0.70 | $0.88 | $0.65 | $0.78 | $0.78 | 126,055 |
| 2023-04-20 | $0.85 | $0.85 | $0.69 | $0.69 | $0.69 | 105,904 |
| 2023-04-19 | $0.85 | $0.87 | $0.81 | $0.84 | $0.84 | 63,389 |
| 2023-04-18 | $0.74 | $0.87 | $0.70 | $0.81 | $0.81 | 400,025 |
| 2023-04-17 | $0.59 | $0.72 | $0.59 | $0.65 | $0.65 | 172,524 |
| 2023-04-14 | $0.58 | $0.59 | $0.58 | $0.58 | $0.58 | 21,304 |
| 2023-04-13 | $0.49 | $0.57 | $0.49 | $0.56 | $0.56 | 59,535 |
| 2023-04-12 | $0.50 | $0.62 | $0.50 | $0.53 | $0.53 | 79,146 |
| 2023-04-11 | $0.55 | $0.57 | $0.48 | $0.49 | $0.49 | 71,260 |
| 2023-04-10 | $0.57 | $0.57 | $0.50 | $0.53 | $0.53 | 6,006 |
| 2023-04-06 | $0.55 | $0.59 | $0.50 | $0.57 | $0.57 | 30,536 |
| 2023-04-05 | $0.55 | $0.61 | $0.50 | $0.59 | $0.59 | 55,709 |
| 2023-04-04 | $0.56 | $0.56 | $0.47 | $0.56 | $0.56 | 2,603 |
| 2023-04-03 | $0.56 | $0.59 | $0.52 | $0.55 | $0.55 | 67,916 |
| 2023-03-31 | $0.52 | $0.58 | $0.52 | $0.58 | $0.58 | 121,752 |
| 2023-03-30 | $0.50 | $0.58 | $0.50 | $0.54 | $0.54 | 106,787 |
| 2023-03-29 | $0.54 | $0.54 | $0.49 | $0.51 | $0.51 | 14,473 |
| 2023-03-28 | $0.52 | $0.52 | $0.48 | $0.48 | $0.48 | 2,470 |
| 2023-03-27 | $0.52 | $0.54 | $0.49 | $0.51 | $0.51 | 8,643 |
| 2023-03-24 | $0.54 | $0.54 | $0.50 | $0.54 | $0.54 | 4,536 |
| 2023-03-23 | $0.54 | $0.58 | $0.54 | $0.54 | $0.54 | 14,924 |
| 2023-03-22 | $0.50 | $0.52 | $0.50 | $0.52 | $0.52 | 3,287 |
| 2023-03-21 | $0.47 | $0.51 | $0.46 | $0.49 | $0.49 | 15,595 |
| 2023-03-20 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 25,466 |
| 2023-03-17 | $0.55 | $0.55 | $0.51 | $0.52 | $0.52 | 66,621 |
| 2023-03-16 | $0.50 | $0.59 | $0.50 | $0.55 | $0.55 | 20,944 |
| 2023-03-15 | $0.55 | $0.58 | $0.50 | $0.50 | $0.50 | 25,617 |
| 2023-03-14 | $0.62 | $0.63 | $0.53 | $0.53 | $0.53 | 36,311 |
| 2023-03-13 | $0.59 | $0.59 | $0.55 | $0.55 | $0.55 | 26,236 |
| 2023-03-10 | $0.63 | $0.63 | $0.52 | $0.53 | $0.53 | 19,646 |
| 2023-03-09 | $0.60 | $0.64 | $0.55 | $0.56 | $0.56 | 33,624 |
| 2023-03-08 | $0.63 | $0.65 | $0.61 | $0.61 | $0.61 | 11,019 |
| 2023-03-07 | $0.62 | $0.67 | $0.62 | $0.65 | $0.65 | 5,137 |
| 2023-03-06 | $0.68 | $0.68 | $0.63 | $0.63 | $0.63 | 15,325 |
| 2023-03-03 | $0.64 | $0.67 | $0.63 | $0.67 | $0.67 | 16,741 |
| 2023-03-02 | $0.64 | $0.64 | $0.61 | $0.61 | $0.61 | 15,851 |
| 2023-03-01 | $0.64 | $0.64 | $0.60 | $0.60 | $0.60 | 27,485 |
| 2023-02-28 | $0.68 | $0.68 | $0.64 | $0.64 | $0.64 | 16,210 |
| 2023-02-27 | $0.66 | $0.68 | $0.66 | $0.66 | $0.66 | 1,585 |
| 2023-02-24 | $0.66 | $0.70 | $0.66 | $0.66 | $0.66 | 73,818 |
| 2023-02-23 | $0.66 | $0.71 | $0.66 | $0.66 | $0.66 | 45,026 |
| 2023-02-22 | $0.66 | $0.70 | $0.65 | $0.65 | $0.65 | 14,573 |
| 2023-02-21 | $0.64 | $0.70 | $0.64 | $0.65 | $0.65 | 32,749 |
| 2023-02-17 | $0.67 | $0.67 | $0.64 | $0.65 | $0.65 | 101,481 |
| 2023-02-16 | $0.65 | $0.72 | $0.65 | $0.67 | $0.67 | 65,866 |
| 2023-02-15 | $0.74 | $0.74 | $0.65 | $0.68 | $0.68 | 79,685 |
| 2023-02-14 | $0.67 | $0.71 | $0.65 | $0.69 | $0.69 | 39,769 |
| 2023-02-13 | $0.68 | $0.69 | $0.65 | $0.65 | $0.65 | 57,825 |
| 2023-02-10 | $0.70 | $0.72 | $0.68 | $0.68 | $0.68 | 23,376 |
| 2023-02-09 | $0.70 | $0.72 | $0.70 | $0.70 | $0.70 | 32,963 |
| 2023-02-08 | $0.73 | $0.73 | $0.68 | $0.70 | $0.70 | 23,247 |
| 2023-02-07 | $0.69 | $0.71 | $0.69 | $0.69 | $0.69 | 6,669 |
| 2023-02-06 | $0.67 | $0.74 | $0.67 | $0.69 | $0.69 | 18,734 |
| 2023-02-03 | $0.67 | $0.70 | $0.66 | $0.67 | $0.67 | 13,520 |
| 2023-02-02 | $0.70 | $0.71 | $0.67 | $0.67 | $0.67 | 120,654 |
| 2023-02-01 | $0.70 | $0.74 | $0.66 | $0.70 | $0.70 | 38,245 |
| 2023-01-31 | $0.70 | $0.74 | $0.70 | $0.72 | $0.72 | 22,122 |
| 2023-01-30 | $0.71 | $0.73 | $0.68 | $0.70 | $0.70 | 88,143 |
| 2023-01-27 | $0.69 | $0.71 | $0.64 | $0.70 | $0.70 | 179,220 |
| 2023-01-26 | $0.64 | $0.72 | $0.64 | $0.70 | $0.70 | 182,848 |
| 2023-01-25 | $0.68 | $0.70 | $0.64 | $0.64 | $0.64 | 32,283 |
| 2023-01-24 | $0.69 | $0.69 | $0.65 | $0.68 | $0.68 | 42,207 |
| 2023-01-23 | $0.63 | $0.68 | $0.63 | $0.68 | $0.68 | 99,710 |
| 2023-01-20 | $0.67 | $0.67 | $0.62 | $0.63 | $0.63 | 167,925 |
| 2023-01-19 | $0.67 | $0.69 | $0.59 | $0.66 | $0.66 | 268,296 |
| 2023-01-18 | $0.70 | $0.72 | $0.65 | $0.69 | $0.69 | 475,718 |
| 2023-01-17 | $0.78 | $0.80 | $0.69 | $0.71 | $0.71 | 755,311 |
| 2023-01-13 | $0.96 | $1.02 | $0.94 | $1.02 | $1.02 | 35,005 |
| 2023-01-12 | $0.92 | $0.97 | $0.89 | $0.94 | $0.94 | 24,506 |
| 2023-01-11 | $0.96 | $0.96 | $0.89 | $0.92 | $0.92 | 14,597 |
| 2023-01-10 | $0.96 | $0.96 | $0.86 | $0.95 | $0.95 | 63,903 |
| 2023-01-09 | $0.88 | $0.97 | $0.88 | $0.96 | $0.96 | 31,343 |
| 2023-01-06 | $0.90 | $0.91 | $0.87 | $0.90 | $0.90 | 22,420 |
| 2023-01-05 | $0.88 | $0.90 | $0.84 | $0.89 | $0.89 | 29,640 |
| 2023-01-04 | $0.87 | $0.90 | $0.85 | $0.88 | $0.88 | 23,267 |
| 2023-01-03 | $0.81 | $0.88 | $0.81 | $0.87 | $0.87 | 13,757 |
| 2022-12-30 | $0.80 | $0.83 | $0.74 | $0.81 | $0.81 | 218,904 |
| 2022-12-29 | $0.79 | $0.86 | $0.78 | $0.80 | $0.80 | 199,514 |
| 2022-12-28 | $0.85 | $0.87 | $0.81 | $0.84 | $0.84 | 28,774 |
| 2022-12-27 | $0.84 | $0.88 | $0.84 | $0.85 | $0.85 | 8,394 |
| 2022-12-23 | $0.83 | $0.88 | $0.83 | $0.84 | $0.84 | 7,205 |
| 2022-12-22 | $0.85 | $0.87 | $0.85 | $0.87 | $0.87 | 19,083 |
| 2022-12-21 | $0.84 | $0.84 | $0.80 | $0.81 | $0.81 | 38,584 |
| 2022-12-20 | $0.82 | $0.84 | $0.81 | $0.84 | $0.84 | 27,042 |
| 2022-12-19 | $0.89 | $0.89 | $0.81 | $0.81 | $0.81 | 46,488 |
| 2022-12-16 | $0.81 | $0.85 | $0.81 | $0.85 | $0.85 | 5,438 |
| 2022-12-15 | $0.81 | $0.85 | $0.80 | $0.84 | $0.84 | 33,553 |
| 2022-12-14 | $0.85 | $0.85 | $0.80 | $0.81 | $0.81 | 78,973 |
| 2022-12-13 | $0.91 | $0.91 | $0.83 | $0.87 | $0.87 | 36,088 |
| 2022-12-12 | $0.83 | $0.90 | $0.81 | $0.90 | $0.90 | 41,361 |
| 2022-12-09 | $0.83 | $0.89 | $0.82 | $0.83 | $0.83 | 35,871 |
| 2022-12-08 | $0.88 | $0.90 | $0.81 | $0.83 | $0.83 | 59,807 |
| 2022-12-07 | $0.90 | $0.90 | $0.84 | $0.86 | $0.86 | 31,148 |
| 2022-12-06 | $0.84 | $0.88 | $0.84 | $0.85 | $0.85 | 76,508 |
| 2022-12-05 | $0.86 | $0.92 | $0.84 | $0.84 | $0.84 | 42,870 |
| 2022-12-02 | $0.86 | $0.92 | $0.86 | $0.92 | $0.92 | 63,035 |
| 2022-12-01 | $0.85 | $0.85 | $0.81 | $0.82 | $0.82 | 31,637 |
| 2022-11-30 | $0.89 | $0.89 | $0.83 | $0.85 | $0.85 | 135,349 |
| 2022-11-29 | $0.88 | $0.89 | $0.85 | $0.86 | $0.86 | 58,202 |
| 2022-11-28 | $0.91 | $0.93 | $0.85 | $0.88 | $0.88 | 171,770 |
| 2022-11-25 | $0.85 | $0.90 | $0.85 | $0.90 | $0.90 | 167,154 |
| 2022-11-23 | $0.88 | $0.88 | $0.85 | $0.85 | $0.85 | 53,262 |
| 2022-11-22 | $0.85 | $0.88 | $0.85 | $0.85 | $0.85 | 60,922 |
| 2022-11-21 | $0.86 | $0.89 | $0.85 | $0.85 | $0.85 | 51,245 |
| 2022-11-18 | $0.85 | $0.89 | $0.85 | $0.86 | $0.86 | 85,983 |
| 2022-11-17 | $0.86 | $0.90 | $0.84 | $0.86 | $0.86 | 87,713 |
| 2022-11-16 | $0.90 | $1.00 | $0.86 | $0.87 | $0.87 | 71,353 |
| 2022-11-15 | $0.89 | $0.93 | $0.85 | $0.85 | $0.85 | 61,391 |
| 2022-11-14 | $0.97 | $0.98 | $0.85 | $0.90 | $0.90 | 51,311 |
| 2022-11-11 | $0.85 | $0.98 | $0.85 | $0.97 | $0.97 | 40,232 |
| 2022-11-10 | $0.92 | $0.99 | $0.92 | $0.92 | $0.92 | 36,484 |
| 2022-11-09 | $1.08 | $1.08 | $0.78 | $0.81 | $0.81 | 111,318 |
| 2022-11-08 | $0.92 | $0.92 | $0.87 | $0.87 | $0.87 | 104,504 |
| 2022-11-07 | $0.90 | $0.94 | $0.89 | $0.91 | $0.91 | 74,603 |
| 2022-11-04 | $0.92 | $1.01 | $0.89 | $0.89 | $0.89 | 88,272 |
| 2022-11-03 | $0.94 | $0.96 | $0.92 | $0.93 | $0.93 | 39,925 |
| 2022-11-02 | $0.96 | $1.00 | $0.96 | $0.97 | $0.97 | 65,324 |
| 2022-11-01 | $1.03 | $1.04 | $0.96 | $0.97 | $0.97 | 70,789 |
| 2022-10-31 | $1.04 | $1.04 | $0.96 | $1.00 | $1.00 | 53,122 |
| 2022-10-28 | $1.05 | $1.05 | $0.96 | $1.00 | $1.00 | 69,670 |
| 2022-10-27 | $1.03 | $1.08 | $0.97 | $0.99 | $0.99 | 43,064 |
| 2022-10-26 | $1.06 | $1.10 | $1.01 | $1.05 | $1.05 | 53,664 |
| 2022-10-25 | $1.05 | $1.11 | $1.05 | $1.06 | $1.06 | 79,398 |
| 2022-10-24 | $1.04 | $1.06 | $1.03 | $1.05 | $1.05 | 14,839 |
| 2022-10-21 | $1.02 | $1.07 | $1.02 | $1.05 | $1.05 | 52,952 |
| 2022-10-20 | $1.07 | $1.07 | $0.90 | $1.04 | $1.04 | 90,760 |
| 2022-10-19 | $1.05 | $1.11 | $1.02 | $1.07 | $1.07 | 135,408 |
| 2022-10-18 | $1.13 | $1.13 | $1.02 | $1.08 | $1.08 | 236,892 |
| 2022-10-17 | $1.05 | $1.09 | $1.03 | $1.03 | $1.03 | 42,352 |
| 2022-10-14 | $0.94 | $1.17 | $0.94 | $1.02 | $1.02 | 33,477 |
| 2022-10-13 | $0.90 | $1.00 | $0.90 | $0.95 | $0.95 | 6,811 |
| 2022-10-12 | $0.91 | $0.93 | $0.90 | $0.93 | $0.93 | 12,776 |
| 2022-10-11 | $0.93 | $0.96 | $0.90 | $0.91 | $0.91 | 18,682 |
| 2022-10-10 | $0.94 | $0.96 | $0.94 | $0.95 | $0.95 | 2,848 |
| 2022-10-07 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 5,662 |
| 2022-10-06 | $1.00 | $1.00 | $0.93 | $0.94 | $0.94 | 31,381 |
| 2022-10-05 | $0.94 | $1.03 | $0.94 | $1.00 | $1.00 | 78,190 |
| 2022-10-04 | $0.94 | $0.97 | $0.91 | $0.94 | $0.94 | 38,590 |
| 2022-10-03 | $0.90 | $0.94 | $0.88 | $0.92 | $0.92 | 41,473 |
| 2022-09-30 | $0.87 | $0.95 | $0.87 | $0.92 | $0.92 | 14,625 |
| 2022-09-29 | $0.87 | $1.00 | $0.87 | $0.90 | $0.90 | 34,692 |
| 2022-09-28 | $0.91 | $0.95 | $0.88 | $0.90 | $0.90 | 64,372 |
| 2022-09-27 | $0.91 | $0.95 | $0.91 | $0.92 | $0.92 | 13,324 |
| 2022-09-26 | $0.97 | $1.02 | $0.91 | $0.91 | $0.91 | 16,995 |
| 2022-09-23 | $0.93 | $1.00 | $0.91 | $1.00 | $1.00 | 37,511 |
| 2022-09-22 | $0.99 | $1.00 | $0.93 | $0.93 | $0.93 | 37,559 |
| 2022-09-21 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 38,893 |
| 2022-09-20 | $1.05 | $1.05 | $1.00 | $1.02 | $1.02 | 21,962 |
| 2022-09-19 | $1.10 | $1.11 | $1.00 | $1.05 | $1.05 | 19,255 |
| 2022-09-16 | $1.16 | $1.20 | $1.06 | $1.06 | $1.06 | 219,232 |
| 2022-09-15 | $1.18 | $1.21 | $1.13 | $1.15 | $1.15 | 52,046 |
| 2022-09-14 | $1.19 | $1.20 | $1.15 | $1.18 | $1.18 | 34,979 |
| 2022-09-13 | $1.22 | $1.22 | $1.15 | $1.20 | $1.20 | 46,778 |
| 2022-09-12 | $1.16 | $1.26 | $1.10 | $1.23 | $1.23 | 75,795 |
| 2022-09-09 | $1.02 | $1.13 | $1.02 | $1.13 | $1.13 | 275,852 |
| 2022-09-08 | $1.01 | $1.04 | $1.01 | $1.02 | $1.02 | 55,230 |
| 2022-09-07 | $1.01 | $1.02 | $0.99 | $1.02 | $1.02 | 79,116 |
| 2022-09-06 | $1.01 | $1.02 | $0.99 | $1.02 | $1.02 | 36,837 |
| 2022-09-02 | $1.01 | $1.02 | $0.99 | $0.99 | $0.99 | 22,705 |
| 2022-09-01 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 49,136 |
| 2022-08-31 | $1.01 | $1.04 | $1.01 | $1.02 | $1.02 | 47,159 |
| 2022-08-30 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 30,355 |
| 2022-08-29 | $1.02 | $1.04 | $1.01 | $1.02 | $1.02 | 52,673 |
| 2022-08-26 | $1.04 | $1.04 | $1.01 | $1.02 | $1.02 | 63,213 |
| 2022-08-25 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 24,679 |
| 2022-08-24 | $1.06 | $1.06 | $1.01 | $1.02 | $1.02 | 21,840 |
| 2022-08-23 | $1.01 | $1.03 | $1.01 | $1.01 | $1.01 | 30,204 |
| 2022-08-22 | $1.01 | $1.03 | $1.00 | $1.01 | $1.01 | 95,378 |
| 2022-08-19 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 41,797 |
| 2022-08-18 | $1.02 | $1.08 | $1.02 | $1.02 | $1.02 | 81,791 |
| 2022-08-17 | $1.01 | $1.08 | $1.01 | $1.02 | $1.02 | 167,944 |
| 2022-08-16 | $1.05 | $1.05 | $1.01 | $1.03 | $1.03 | 114,009 |
| 2022-08-15 | $1.05 | $1.08 | $1.00 | $1.04 | $1.04 | 119,609 |
| 2022-08-12 | $1.01 | $1.07 | $1.01 | $1.03 | $1.03 | 33,820 |
| 2022-08-11 | $1.06 | $1.10 | $1.02 | $1.03 | $1.03 | 79,131 |
| 2022-08-10 | $1.03 | $1.07 | $1.03 | $1.03 | $1.03 | 71,099 |
| 2022-08-09 | $1.06 | $1.08 | $1.01 | $1.03 | $1.03 | 99,067 |
| 2022-08-08 | $1.13 | $1.14 | $1.04 | $1.05 | $1.05 | 97,979 |
| 2022-08-05 | $1.03 | $1.13 | $1.03 | $1.09 | $1.09 | 137,916 |
| 2022-08-04 | $1.09 | $1.13 | $1.07 | $1.08 | $1.08 | 181,748 |
| 2022-08-03 | $1.04 | $1.09 | $1.04 | $1.07 | $1.07 | 83,464 |
| 2022-08-02 | $1.05 | $1.07 | $1.05 | $1.06 | $1.06 | 19,494 |
| 2022-08-01 | $1.07 | $1.10 | $1.05 | $1.07 | $1.07 | 192,774 |
| 2022-07-29 | $1.05 | $1.08 | $1.05 | $1.08 | $1.08 | 49,017 |
| 2022-07-28 | $1.08 | $1.10 | $1.03 | $1.09 | $1.09 | 78,540 |
| 2022-07-27 | $1.14 | $1.16 | $1.05 | $1.10 | $1.10 | 91,573 |
| 2022-07-26 | $1.12 | $1.15 | $1.06 | $1.08 | $1.08 | 239,537 |
| 2022-07-25 | $1.03 | $1.03 | $0.98 | $0.99 | $0.99 | 94,076 |
| 2022-07-22 | $1.11 | $1.11 | $1.03 | $1.04 | $1.04 | 38,199 |
| 2022-07-21 | $1.04 | $1.09 | $1.04 | $1.07 | $1.07 | 41,819 |
| 2022-07-20 | $1.00 | $1.09 | $1.00 | $1.04 | $1.04 | 30,740 |
| 2022-07-19 | $1.02 | $1.05 | $0.99 | $1.02 | $1.02 | 127,620 |
| 2022-07-18 | $1.06 | $1.08 | $1.03 | $1.04 | $1.04 | 128,646 |
| 2022-07-15 | $1.08 | $1.11 | $1.05 | $1.06 | $1.06 | 69,629 |
| 2022-07-14 | $1.09 | $1.13 | $1.06 | $1.08 | $1.08 | 58,460 |
| 2022-07-13 | $1.07 | $1.13 | $1.06 | $1.07 | $1.07 | 61,559 |
| 2022-07-12 | $1.07 | $1.15 | $1.07 | $1.08 | $1.08 | 51,755 |
| 2022-07-11 | $1.15 | $1.20 | $1.05 | $1.05 | $1.05 | 102,735 |
| 2022-07-08 | $1.10 | $1.16 | $1.10 | $1.13 | $1.13 | 43,436 |
| 2022-07-07 | $1.13 | $1.15 | $1.08 | $1.12 | $1.12 | 141,171 |
| 2022-07-06 | $1.12 | $1.17 | $1.09 | $1.13 | $1.13 | 78,457 |
| 2022-07-05 | $1.06 | $1.17 | $1.05 | $1.12 | $1.12 | 168,915 |
| 2022-07-01 | $1.06 | $1.13 | $1.06 | $1.12 | $1.12 | 387,488 |
| 2022-06-30 | $1.15 | $1.18 | $1.03 | $1.14 | $1.14 | 955,322 |
| 2022-06-29 | $1.79 | $1.79 | $1.68 | $1.71 | $1.71 | 141,662 |
| 2022-06-28 | $1.87 | $1.90 | $1.75 | $1.82 | $1.82 | 28,659 |
| 2022-06-27 | $1.95 | $2.02 | $1.83 | $1.91 | $1.91 | 88,556 |
| 2022-06-24 | $2.02 | $2.04 | $1.92 | $1.96 | $1.96 | 2,023,341 |
| 2022-06-23 | $1.90 | $2.00 | $1.81 | $1.97 | $1.97 | 433,415 |
| 2022-06-22 | $1.45 | $2.02 | $1.44 | $2.02 | $2.02 | 577,844 |
| 2022-06-21 | $1.43 | $1.64 | $1.42 | $1.54 | $1.54 | 180,895 |
| 2022-06-17 | $1.30 | $1.40 | $1.28 | $1.38 | $1.38 | 111,996 |
| 2022-06-16 | $1.49 | $1.74 | $1.26 | $1.30 | $1.30 | 313,584 |
| 2022-06-15 | $1.60 | $1.60 | $1.51 | $1.51 | $1.51 | 87,344 |
| 2022-06-14 | $1.79 | $1.87 | $1.54 | $1.60 | $1.60 | 87,671 |
| 2022-06-13 | $1.73 | $1.99 | $1.69 | $1.76 | $1.76 | 224,249 |
| 2022-06-10 | $1.71 | $1.77 | $1.62 | $1.74 | $1.74 | 64,185 |
| 2022-06-09 | $1.65 | $1.75 | $1.65 | $1.73 | $1.73 | 32,327 |
| 2022-06-08 | $1.83 | $1.85 | $1.58 | $1.69 | $1.69 | 101,009 |
| 2022-06-07 | $1.45 | $1.80 | $1.40 | $1.77 | $1.77 | 105,179 |
| 2022-06-06 | $1.59 | $1.60 | $1.42 | $1.47 | $1.47 | 135,478 |
| 2022-06-03 | $1.60 | $1.63 | $1.56 | $1.57 | $1.57 | 40,689 |
| 2022-06-02 | $1.61 | $1.65 | $1.53 | $1.61 | $1.61 | 57,336 |
| 2022-06-01 | $1.82 | $1.90 | $1.50 | $1.63 | $1.63 | 140,173 |
| 2022-05-31 | $1.52 | $1.89 | $1.45 | $1.76 | $1.76 | 135,665 |
| 2022-05-27 | $1.32 | $1.56 | $1.31 | $1.50 | $1.50 | 199,965 |
| 2022-05-26 | $1.26 | $1.33 | $1.26 | $1.32 | $1.32 | 69,154 |
| 2022-05-25 | $1.22 | $1.30 | $1.22 | $1.26 | $1.26 | 65,774 |
| 2022-05-24 | $1.25 | $1.27 | $1.22 | $1.23 | $1.23 | 92,670 |
| 2022-05-23 | $1.33 | $1.37 | $1.22 | $1.24 | $1.24 | 72,347 |
| 2022-05-20 | $1.25 | $1.37 | $1.18 | $1.28 | $1.28 | 208,057 |
| 2022-05-19 | $1.18 | $1.26 | $1.09 | $1.24 | $1.24 | 130,399 |
| 2022-05-18 | $1.22 | $1.25 | $1.08 | $1.10 | $1.10 | 114,421 |
| 2022-05-17 | $1.25 | $1.31 | $1.18 | $1.22 | $1.22 | 199,562 |
| 2022-05-16 | $1.32 | $1.37 | $1.26 | $1.30 | $1.30 | 90,944 |
| 2022-05-13 | $1.36 | $1.38 | $1.30 | $1.30 | $1.30 | 77,689 |
| 2022-05-12 | $1.34 | $1.39 | $1.30 | $1.35 | $1.35 | 57,309 |
| 2022-05-11 | $1.49 | $1.52 | $1.29 | $1.31 | $1.31 | 148,260 |
| 2022-05-10 | $1.44 | $1.57 | $1.41 | $1.56 | $1.56 | 104,599 |
| 2022-05-09 | $1.53 | $1.56 | $1.36 | $1.42 | $1.42 | 155,852 |
| 2022-05-06 | $1.53 | $1.61 | $1.53 | $1.59 | $1.59 | 120,898 |
| 2022-05-05 | $1.67 | $1.79 | $1.48 | $1.55 | $1.55 | 314,308 |
| 2022-05-04 | $1.42 | $1.67 | $1.29 | $1.62 | $1.62 | 159,848 |
| 2022-05-03 | $1.37 | $1.41 | $1.33 | $1.38 | $1.38 | 119,747 |
| 2022-05-02 | $1.25 | $1.37 | $1.25 | $1.34 | $1.34 | 121,604 |
| 2022-04-29 | $1.27 | $1.30 | $1.25 | $1.25 | $1.25 | 77,331 |
| 2022-04-28 | $1.26 | $1.28 | $1.25 | $1.28 | $1.28 | 59,506 |
| 2022-04-27 | $1.38 | $1.38 | $1.22 | $1.26 | $1.26 | 136,624 |
| 2022-04-26 | $1.46 | $1.46 | $1.35 | $1.36 | $1.36 | 55,694 |
| 2022-04-25 | $1.55 | $1.55 | $1.37 | $1.41 | $1.41 | 105,174 |
| 2022-04-22 | $1.57 | $1.59 | $1.52 | $1.54 | $1.54 | 59,187 |
| 2022-04-21 | $1.77 | $1.77 | $1.53 | $1.58 | $1.58 | 115,158 |
| 2022-04-20 | $1.72 | $1.75 | $1.70 | $1.70 | $1.70 | 49,888 |
| 2022-04-19 | $1.82 | $1.82 | $1.69 | $1.70 | $1.70 | 104,948 |
| 2022-04-18 | $1.76 | $1.82 | $1.74 | $1.75 | $1.75 | 92,379 |
| 2022-04-14 | $1.82 | $1.82 | $1.73 | $1.73 | $1.73 | 61,923 |
| 2022-04-13 | $1.92 | $1.92 | $1.80 | $1.80 | $1.80 | 92,294 |
| 2022-04-12 | $1.97 | $1.99 | $1.83 | $1.88 | $1.88 | 57,219 |
| 2022-04-11 | $2.15 | $2.20 | $1.92 | $1.97 | $1.97 | 48,648 |
| 2022-04-08 | $2.11 | $2.37 | $2.02 | $2.15 | $2.15 | 70,710 |
| 2022-04-07 | $2.17 | $2.19 | $2.06 | $2.11 | $2.11 | 53,837 |
| 2022-04-06 | $2.20 | $2.27 | $2.03 | $2.19 | $2.19 | 140,854 |
| 2022-04-05 | $2.25 | $2.25 | $2.20 | $2.20 | $2.20 | 51,730 |
| 2022-04-04 | $2.29 | $2.31 | $2.20 | $2.23 | $2.23 | 49,363 |
| 2022-04-01 | $2.14 | $2.28 | $2.01 | $2.23 | $2.23 | 98,808 |
| 2022-03-31 | $2.13 | $2.16 | $2.01 | $2.12 | $2.12 | 90,728 |
| 2022-03-30 | $2.20 | $2.26 | $2.02 | $2.04 | $2.04 | 94,488 |
| 2022-03-29 | $2.20 | $2.29 | $2.05 | $2.25 | $2.25 | 65,788 |
| 2022-03-28 | $2.29 | $2.29 | $2.08 | $2.15 | $2.15 | 62,959 |
| 2022-03-25 | $2.06 | $2.40 | $2.06 | $2.32 | $2.32 | 80,272 |
| 2022-03-24 | $2.15 | $2.41 | $2.03 | $2.29 | $2.29 | 66,760 |
| 2022-03-23 | $1.96 | $2.20 | $1.93 | $2.15 | $2.15 | 85,816 |
| 2022-03-22 | $2.16 | $2.16 | $1.90 | $1.97 | $1.97 | 83,361 |
| 2022-03-21 | $2.50 | $2.50 | $2.05 | $2.16 | $2.16 | 78,692 |
| 2022-03-18 | $2.23 | $2.63 | $2.23 | $2.50 | $2.50 | 176,353 |
| 2022-03-17 | $1.87 | $2.25 | $1.87 | $2.23 | $2.23 | 87,641 |
| 2022-03-16 | $1.83 | $1.88 | $1.72 | $1.85 | $1.85 | 72,790 |
| 2022-03-15 | $1.80 | $1.82 | $1.71 | $1.76 | $1.76 | 57,844 |
| 2022-03-14 | $1.86 | $1.88 | $1.71 | $1.72 | $1.72 | 86,841 |
| 2022-03-11 | $2.09 | $2.13 | $1.85 | $1.86 | $1.86 | 22,296 |
| 2022-03-10 | $2.10 | $2.11 | $2.05 | $2.05 | $2.05 | 37,765 |
| 2022-03-09 | $1.97 | $2.14 | $1.95 | $2.11 | $2.11 | 92,527 |
| 2022-03-08 | $1.86 | $2.00 | $1.85 | $1.95 | $1.95 | 54,202 |
| 2022-03-07 | $1.87 | $1.96 | $1.85 | $1.86 | $1.86 | 35,429 |
| 2022-03-04 | $1.88 | $1.98 | $1.86 | $1.88 | $1.88 | 56,695 |
| 2022-03-03 | $1.99 | $2.07 | $1.90 | $1.94 | $1.94 | 38,900 |
| 2022-03-02 | $2.00 | $2.02 | $1.80 | $1.99 | $1.99 | 104,982 |
| 2022-03-01 | $1.99 | $2.10 | $1.97 | $2.00 | $2.00 | 74,677 |
| 2022-02-28 | $2.01 | $2.05 | $1.83 | $1.86 | $1.86 | 49,034 |
| 2022-02-25 | $2.06 | $2.16 | $2.00 | $2.06 | $2.06 | 20,112 |
| 2022-02-24 | $2.00 | $2.12 | $1.87 | $2.06 | $2.06 | 58,971 |
| 2022-02-23 | $2.07 | $2.17 | $2.01 | $2.01 | $2.01 | 47,533 |
| 2022-02-22 | $2.13 | $2.20 | $2.05 | $2.06 | $2.06 | 39,319 |
| 2022-02-18 | $2.10 | $2.22 | $2.10 | $2.16 | $2.16 | 72,052 |
| 2022-02-17 | $2.16 | $2.24 | $2.10 | $2.12 | $2.12 | 42,974 |
| 2022-02-16 | $2.12 | $2.20 | $2.06 | $2.16 | $2.16 | 28,002 |
| 2022-02-15 | $2.16 | $2.27 | $2.10 | $2.12 | $2.12 | 63,887 |
| 2022-02-14 | $2.18 | $2.28 | $2.10 | $2.14 | $2.14 | 46,452 |
| 2022-02-11 | $2.23 | $2.30 | $2.10 | $2.13 | $2.13 | 65,659 |
| 2022-02-10 | $2.20 | $2.36 | $2.15 | $2.22 | $2.22 | 127,119 |
| 2022-02-09 | $2.38 | $2.38 | $2.17 | $2.30 | $2.30 | 239,621 |
| 2022-02-08 | $2.42 | $2.44 | $2.28 | $2.30 | $2.30 | 104,864 |
| 2022-02-07 | $2.57 | $2.63 | $2.35 | $2.41 | $2.41 | 91,230 |
| 2022-02-04 | $2.52 | $2.77 | $2.45 | $2.56 | $2.56 | 195,104 |
| 2022-02-03 | $2.68 | $2.74 | $2.44 | $2.55 | $2.55 | 105,976 |
| 2022-02-02 | $2.90 | $2.90 | $2.58 | $2.76 | $2.76 | 73,484 |
| 2022-02-01 | $2.70 | $2.94 | $2.64 | $2.88 | $2.88 | 130,978 |
| 2022-01-31 | $2.46 | $2.80 | $2.46 | $2.70 | $2.70 | 177,853 |
| 2022-01-28 | $2.21 | $2.55 | $2.08 | $2.48 | $2.48 | 176,348 |
| 2022-01-27 | $2.30 | $2.50 | $2.09 | $2.17 | $2.17 | 94,208 |
| 2022-01-26 | $2.41 | $2.50 | $2.20 | $2.25 | $2.25 | 48,319 |
| 2022-01-25 | $2.26 | $2.49 | $2.24 | $2.46 | $2.46 | 80,114 |
| 2022-01-24 | $2.20 | $2.41 | $2.05 | $2.34 | $2.34 | 81,597 |
| 2022-01-21 | $2.16 | $2.28 | $2.12 | $2.19 | $2.19 | 125,885 |
| 2022-01-20 | $2.31 | $2.40 | $2.19 | $2.21 | $2.21 | 100,221 |
| 2022-01-19 | $2.30 | $2.31 | $2.20 | $2.26 | $2.26 | 58,685 |
| 2022-01-18 | $2.29 | $2.31 | $2.15 | $2.24 | $2.24 | 111,593 |
| 2022-01-14 | $2.40 | $2.42 | $2.25 | $2.32 | $2.32 | 187,208 |
| 2022-01-13 | $2.81 | $2.81 | $2.41 | $2.45 | $2.45 | 84,036 |
| 2022-01-12 | $2.65 | $2.95 | $2.52 | $2.75 | $2.75 | 154,630 |
| 2022-01-11 | $2.52 | $2.75 | $2.47 | $2.62 | $2.62 | 68,033 |
| 2022-01-10 | $2.58 | $2.58 | $2.41 | $2.51 | $2.51 | 77,598 |
| 2022-01-07 | $2.75 | $2.81 | $2.57 | $2.59 | $2.59 | 61,741 |
| 2022-01-06 | $2.80 | $2.83 | $2.58 | $2.75 | $2.75 | 83,820 |
| 2022-01-05 | $3.01 | $3.01 | $2.76 | $2.80 | $2.80 | 199,237 |
| 2022-01-04 | $2.94 | $3.12 | $2.86 | $2.96 | $2.96 | 85,269 |
| 2022-01-03 | $2.95 | $2.99 | $2.74 | $2.92 | $2.92 | 139,523 |
| 2021-12-31 | $2.86 | $2.98 | $2.84 | $2.90 | $2.90 | 170,137 |
| 2021-12-30 | $2.59 | $2.91 | $2.59 | $2.87 | $2.87 | 493,349 |
| 2021-12-29 | $2.58 | $2.58 | $2.29 | $2.40 | $2.40 | 261,906 |
| 2021-12-28 | $2.58 | $2.75 | $2.55 | $2.59 | $2.59 | 1,265,248 |
| 2021-12-27 | $2.61 | $2.66 | $2.54 | $2.58 | $2.58 | 260,315 |
| 2021-12-23 | $2.72 | $2.72 | $2.60 | $2.65 | $2.65 | 117,849 |
| 2021-12-22 | $2.69 | $2.72 | $2.60 | $2.65 | $2.65 | 128,898 |
| 2021-12-21 | $2.69 | $2.75 | $2.64 | $2.70 | $2.70 | 161,612 |
| 2021-12-20 | $2.52 | $2.70 | $2.51 | $2.62 | $2.62 | 249,000 |
| 2021-12-17 | $2.59 | $2.70 | $2.50 | $2.55 | $2.55 | 351,810 |
| 2021-12-16 | $2.52 | $2.60 | $2.40 | $2.57 | $2.57 | 144,838 |
| 2021-12-15 | $2.37 | $2.52 | $2.28 | $2.49 | $2.49 | 348,217 |
| 2021-12-14 | $2.50 | $2.60 | $2.34 | $2.35 | $2.35 | 532,813 |
| 2021-12-13 | $2.60 | $2.75 | $2.51 | $2.52 | $2.52 | 499,334 |
| 2021-12-10 | $2.71 | $2.75 | $2.44 | $2.61 | $2.61 | 1,290,979 |
| 2021-12-09 | $3.56 | $3.68 | $3.43 | $3.49 | $3.49 | 135,703 |
| 2021-12-08 | $3.55 | $3.71 | $3.54 | $3.59 | $3.59 | 97,158 |
| 2021-12-07 | $3.55 | $3.69 | $3.47 | $3.53 | $3.53 | 157,645 |
| 2021-12-06 | $3.30 | $3.48 | $3.20 | $3.42 | $3.42 | 133,443 |
| 2021-12-03 | $3.63 | $3.63 | $3.28 | $3.34 | $3.34 | 212,185 |
| 2021-12-02 | $3.39 | $3.66 | $3.38 | $3.60 | $3.60 | 195,119 |
| 2021-12-01 | $3.74 | $3.85 | $3.30 | $3.39 | $3.39 | 178,944 |
| 2021-11-30 | $3.62 | $3.92 | $3.51 | $3.60 | $3.60 | 189,451 |
| 2021-11-29 | $3.85 | $3.86 | $3.58 | $3.60 | $3.60 | 107,413 |
| 2021-11-26 | $3.83 | $4.00 | $3.64 | $3.75 | $3.75 | 117,651 |
| 2021-11-24 | $4.04 | $4.05 | $3.90 | $3.98 | $3.98 | 112,951 |
| 2021-11-23 | $4.05 | $4.10 | $3.89 | $3.99 | $3.99 | 128,628 |
| 2021-11-22 | $4.13 | $4.13 | $4.01 | $4.05 | $4.05 | 120,005 |
| 2021-11-19 | $4.09 | $4.17 | $4.00 | $4.10 | $4.10 | 102,096 |
| 2021-11-18 | $4.18 | $4.20 | $4.01 | $4.14 | $4.14 | 150,780 |
| 2021-11-17 | $4.20 | $4.29 | $4.00 | $4.24 | $4.24 | 255,129 |
| 2021-11-16 | $4.22 | $4.38 | $4.21 | $4.23 | $4.23 | 255,948 |
| 2021-11-15 | $4.45 | $4.52 | $4.00 | $4.21 | $4.21 | 606,501 |
| 2021-11-12 | $4.50 | $4.57 | $4.32 | $4.44 | $4.44 | 96,115 |
| 2021-11-11 | $4.37 | $4.62 | $4.37 | $4.46 | $4.46 | 92,058 |
| 2021-11-10 | $4.78 | $4.95 | $4.27 | $4.29 | $4.29 | 475,482 |
| 2021-11-09 | $4.90 | $5.13 | $4.71 | $4.76 | $4.76 | 134,823 |
| 2021-11-08 | $4.81 | $5.10 | $4.45 | $4.87 | $4.87 | 599,142 |
| 2021-11-05 | $4.67 | $4.87 | $4.55 | $4.78 | $4.78 | 208,725 |
| 2021-11-04 | $4.63 | $4.68 | $4.00 | $4.65 | $4.65 | 973,707 |
| 2021-11-03 | $4.55 | $4.70 | $4.38 | $4.55 | $4.55 | 227,796 |
| 2021-11-02 | $4.71 | $4.74 | $4.36 | $4.56 | $4.56 | 338,475 |
| 2021-11-01 | $4.17 | $4.79 | $4.17 | $4.77 | $4.77 | 520,270 |
| 2021-10-29 | $4.11 | $4.26 | $4.05 | $4.17 | $4.17 | 230,383 |
| 2021-10-28 | $3.88 | $4.18 | $3.71 | $4.11 | $4.11 | 790,193 |
| 2021-10-27 | $3.90 | $4.20 | $3.84 | $3.86 | $3.86 | 2,965,632 |
| 2021-10-26 | $9.05 | $9.35 | $8.69 | $8.69 | $8.69 | 654,861 |
| 2021-10-25 | $8.65 | $9.34 | $8.50 | $9.05 | $9.05 | 142,056 |
| 2021-10-22 | $8.68 | $8.70 | $8.30 | $8.57 | $8.57 | 72,207 |
| 2021-10-21 | $8.49 | $9.10 | $8.41 | $8.69 | $8.69 | 81,669 |
| 2021-10-20 | $8.71 | $8.72 | $8.42 | $8.49 | $8.49 | 79,620 |
| 2021-10-19 | $8.64 | $8.91 | $8.47 | $8.68 | $8.68 | 104,389 |
| 2021-10-18 | $8.71 | $8.74 | $8.53 | $8.60 | $8.60 | 55,383 |
| 2021-10-15 | $8.83 | $8.89 | $8.58 | $8.69 | $8.69 | 111,609 |
| 2021-10-14 | $8.72 | $8.82 | $8.54 | $8.67 | $8.67 | 138,167 |
| 2021-10-13 | $8.91 | $9.00 | $8.49 | $8.65 | $8.65 | 123,885 |
| 2021-10-12 | $8.86 | $9.07 | $8.60 | $8.85 | $8.85 | 82,662 |
| 2021-10-11 | $8.61 | $9.00 | $8.60 | $8.86 | $8.86 | 43,395 |
| 2021-10-08 | $8.48 | $8.94 | $8.26 | $8.58 | $8.58 | 87,973 |
| 2021-10-07 | $8.55 | $9.15 | $8.26 | $8.49 | $8.49 | 153,706 |
| 2021-10-06 | $8.79 | $9.25 | $8.26 | $8.46 | $8.46 | 118,920 |
| 2021-10-05 | $9.42 | $9.42 | $8.62 | $8.89 | $8.89 | 238,572 |
| 2021-10-04 | $9.91 | $9.91 | $9.20 | $9.24 | $9.24 | 177,633 |
| 2021-10-01 | $9.94 | $10.11 | $9.41 | $9.95 | $9.95 | 100,174 |
| 2021-09-30 | $9.67 | $10.24 | $9.59 | $9.77 | $9.77 | 105,146 |
| 2021-09-29 | $10.12 | $10.32 | $9.37 | $9.57 | $9.57 | 172,244 |
| 2021-09-28 | $10.31 | $10.57 | $10.04 | $10.11 | $10.11 | 95,995 |
| 2021-09-27 | $10.08 | $10.48 | $9.91 | $10.40 | $10.40 | 167,097 |
| 2021-09-24 | $10.33 | $10.36 | $10.05 | $10.08 | $10.08 | 29,749 |
| 2021-09-23 | $10.29 | $10.47 | $10.06 | $10.35 | $10.35 | 81,459 |
| 2021-09-22 | $10.01 | $10.75 | $9.98 | $10.25 | $10.25 | 96,710 |
| 2021-09-21 | $9.95 | $10.05 | $9.25 | $9.98 | $9.98 | 354,200 |
| 2021-09-20 | $10.02 | $10.43 | $9.54 | $9.87 | $9.87 | 351,502 |
| 2021-09-17 | $11.00 | $11.36 | $10.07 | $10.52 | $10.52 | 1,785,891 |
| 2021-09-16 | $10.75 | $11.22 | $10.46 | $11.00 | $11.00 | 324,837 |
| 2021-09-15 | $10.67 | $10.97 | $10.27 | $10.69 | $10.69 | 249,799 |
| 2021-09-14 | $11.00 | $11.25 | $10.39 | $10.67 | $10.67 | 152,194 |
| 2021-09-13 | $10.88 | $11.47 | $10.00 | $10.86 | $10.86 | 164,105 |
| 2021-09-10 | $11.19 | $11.42 | $10.57 | $10.68 | $10.68 | 139,682 |
| 2021-09-09 | $11.09 | $12.16 | $10.96 | $11.07 | $11.07 | 135,381 |
| 2021-09-08 | $12.48 | $12.59 | $11.09 | $11.14 | $11.14 | 136,572 |
| 2021-09-07 | $12.51 | $13.66 | $12.06 | $12.48 | $12.48 | 174,428 |
| 2021-09-03 | $12.06 | $13.11 | $11.80 | $12.46 | $12.46 | 184,391 |
| 2021-09-02 | $11.10 | $12.16 | $11.08 | $11.98 | $11.98 | 145,113 |
| 2021-09-01 | $10.96 | $11.13 | $10.77 | $11.01 | $11.01 | 148,697 |
| 2021-08-31 | $10.58 | $11.15 | $10.50 | $11.01 | $11.01 | 116,052 |
| 2021-08-30 | $10.03 | $10.71 | $9.73 | $10.54 | $10.54 | 183,782 |
| 2021-08-27 | $9.85 | $10.53 | $9.69 | $9.98 | $9.98 | 131,592 |
| 2021-08-26 | $10.07 | $10.42 | $9.64 | $9.85 | $9.85 | 206,016 |
| 2021-08-25 | $9.94 | $10.24 | $9.80 | $10.07 | $10.07 | 167,948 |
| 2021-08-24 | $10.15 | $10.20 | $9.36 | $9.90 | $9.90 | 288,979 |
| 2021-08-23 | $9.52 | $10.29 | $9.39 | $10.07 | $10.07 | 266,074 |
| 2021-08-20 | $9.60 | $9.94 | $9.21 | $9.35 | $9.35 | 96,304 |
| 2021-08-19 | $9.27 | $10.04 | $9.13 | $9.56 | $9.56 | 126,604 |
| 2021-08-18 | $9.43 | $9.74 | $9.03 | $9.31 | $9.31 | 97,110 |
| 2021-08-17 | $10.25 | $10.43 | $9.11 | $9.47 | $9.47 | 157,409 |
| 2021-08-16 | $11.09 | $11.09 | $9.90 | $10.33 | $10.33 | 122,802 |
| 2021-08-13 | $11.01 | $11.19 | $10.77 | $11.08 | $11.08 | 150,117 |
| 2021-08-12 | $13.25 | $13.44 | $10.51 | $10.84 | $10.84 | 156,920 |
| 2021-08-11 | $12.46 | $14.18 | $12.19 | $13.25 | $13.25 | 128,039 |
| 2021-08-10 | $10.70 | $12.79 | $10.58 | $12.61 | $12.61 | 119,091 |
| 2021-08-09 | $10.85 | $11.02 | $10.58 | $10.72 | $10.72 | 83,764 |
| 2021-08-06 | $11.31 | $11.46 | $10.68 | $10.82 | $10.82 | 24,679 |
| 2021-08-05 | $11.60 | $11.71 | $11.00 | $11.21 | $11.21 | 48,956 |
| 2021-08-04 | $10.91 | $12.29 | $10.75 | $11.56 | $11.56 | 88,771 |
| 2021-08-03 | $10.89 | $11.00 | $10.50 | $10.97 | $10.97 | 35,672 |
| 2021-08-02 | $10.63 | $10.63 | $10.50 | $10.50 | $10.50 | 16,108 |
| 2021-07-30 | $10.72 | $11.05 | $10.55 | $10.63 | $10.63 | 95,984 |
| 2021-07-29 | $10.88 | $11.31 | $10.56 | $10.90 | $10.90 | 11,436 |
| 2021-07-28 | $10.87 | $11.29 | $10.57 | $10.84 | $10.84 | 22,423 |
| 2021-07-27 | $10.85 | $10.85 | $10.50 | $10.73 | $10.73 | 45,475 |
| 2021-07-26 | $10.67 | $11.78 | $10.63 | $11.11 | $11.11 | 50,855 |
| 2021-07-23 | $10.99 | $11.34 | $10.50 | $10.75 | $10.75 | 29,048 |
| 2021-07-22 | $11.50 | $11.64 | $10.97 | $11.04 | $11.04 | 32,674 |
| 2021-07-21 | $11.13 | $11.90 | $10.94 | $11.61 | $11.61 | 15,840 |
| 2021-07-20 | $10.74 | $11.32 | $10.67 | $11.24 | $11.24 | 30,664 |
| 2021-07-19 | $10.65 | $11.25 | $10.50 | $10.73 | $10.73 | 31,933 |
| 2021-07-16 | $10.76 | $11.08 | $10.55 | $10.85 | $10.85 | 29,294 |
| 2021-07-15 | $10.59 | $11.07 | $10.50 | $10.69 | $10.69 | 43,247 |
| 2021-07-14 | $11.15 | $11.15 | $10.55 | $10.65 | $10.65 | 63,803 |
| 2021-07-13 | $11.40 | $11.40 | $10.97 | $11.10 | $11.10 | 26,052 |
| 2021-07-12 | $11.60 | $11.63 | $11.40 | $11.45 | $11.45 | 47,320 |
| 2021-07-09 | $11.39 | $12.02 | $11.39 | $11.62 | $11.62 | 23,328 |
| 2021-07-08 | $11.06 | $11.45 | $10.68 | $11.15 | $11.15 | 54,177 |
| 2021-07-07 | $11.45 | $11.45 | $10.52 | $11.23 | $11.23 | 70,048 |
| 2021-07-06 | $11.75 | $11.92 | $11.10 | $11.29 | $11.29 | 41,179 |
| 2021-07-02 | $12.40 | $12.67 | $11.47 | $11.53 | $11.53 | 73,737 |
| 2021-07-01 | $12.92 | $13.13 | $12.39 | $12.40 | $12.40 | 88,980 |
| 2021-06-30 | $12.49 | $13.49 | $12.49 | $13.02 | $13.02 | 157,050 |
| 2021-06-29 | $14.31 | $14.64 | $14.16 | $14.45 | $14.45 | 81,171 |
| 2021-06-28 | $15.50 | $15.56 | $14.20 | $14.33 | $14.33 | 64,350 |
| 2021-06-25 | $13.85 | $15.45 | $13.59 | $15.30 | $15.30 | 214,081 |
| 2021-06-24 | $13.40 | $13.90 | $13.28 | $13.78 | $13.78 | 73,954 |
| 2021-06-23 | $13.00 | $13.49 | $13.00 | $13.28 | $13.28 | 95,402 |
| 2021-06-22 | $13.10 | $13.34 | $12.81 | $13.03 | $13.03 | 329,668 |
| 2021-06-21 | $13.68 | $13.68 | $13.01 | $13.02 | $13.02 | 196,552 |
| 2021-06-18 | $13.19 | $13.75 | $13.19 | $13.64 | $13.64 | 169,648 |
| 2021-06-17 | $13.37 | $13.83 | $13.08 | $13.33 | $13.33 | 132,180 |
| 2021-06-16 | $13.08 | $13.38 | $12.80 | $13.25 | $13.25 | 147,764 |
| 2021-06-15 | $13.19 | $13.26 | $12.95 | $13.24 | $13.24 | 64,071 |
| 2021-06-14 | $13.40 | $13.81 | $13.05 | $13.19 | $13.19 | 55,290 |
| 2021-06-11 | $13.40 | $13.73 | $13.25 | $13.44 | $13.44 | 44,495 |
| 2021-06-10 | $13.40 | $13.93 | $13.08 | $13.60 | $13.60 | 43,428 |
| 2021-06-09 | $13.20 | $13.94 | $13.00 | $13.30 | $13.30 | 62,757 |
| 2021-06-08 | $13.41 | $13.88 | $12.45 | $13.16 | $13.16 | 106,790 |
| 2021-06-07 | $14.73 | $14.73 | $13.31 | $13.49 | $13.49 | 117,159 |
| 2021-06-04 | $15.59 | $15.59 | $14.67 | $14.67 | $14.67 | 18,711 |
| 2021-06-03 | $15.77 | $15.90 | $15.52 | $15.58 | $15.58 | 16,092 |
| 2021-06-02 | $15.07 | $15.91 | $14.78 | $15.86 | $15.86 | 57,130 |
| 2021-06-01 | $15.58 | $15.72 | $14.73 | $14.89 | $14.89 | 19,837 |
| 2021-05-28 | $15.87 | $16.04 | $15.18 | $15.44 | $15.44 | 20,132 |
| 2021-05-27 | $15.06 | $16.00 | $14.75 | $15.83 | $15.83 | 24,703 |
| 2021-05-26 | $14.80 | $15.19 | $14.45 | $14.90 | $14.90 | 17,316 |
| 2021-05-25 | $15.19 | $15.68 | $14.65 | $14.65 | $14.65 | 12,525 |
| 2021-05-24 | $15.60 | $15.73 | $15.15 | $15.19 | $15.19 | 27,223 |
| 2021-05-21 | $16.12 | $16.26 | $15.11 | $15.19 | $15.19 | 45,274 |
| 2021-05-20 | $15.17 | $16.17 | $15.01 | $16.06 | $16.06 | 28,605 |
| 2021-05-19 | $14.16 | $15.28 | $14.05 | $15.14 | $15.14 | 52,094 |
| 2021-05-18 | $13.99 | $14.46 | $13.91 | $14.34 | $14.34 | 40,769 |
| 2021-05-17 | $13.97 | $14.08 | $13.72 | $13.82 | $13.82 | 25,768 |
| 2021-05-14 | $14.17 | $14.63 | $13.65 | $14.06 | $14.06 | 61,454 |
| 2021-05-13 | $14.54 | $14.54 | $13.22 | $14.00 | $14.00 | 51,546 |
| 2021-05-12 | $13.51 | $14.68 | $13.51 | $14.54 | $14.54 | 41,968 |
| 2021-05-11 | $13.29 | $13.97 | $13.20 | $13.40 | $13.40 | 39,955 |
| 2021-05-10 | $14.27 | $14.48 | $13.51 | $13.51 | $13.51 | 74,608 |
| 2021-05-07 | $14.45 | $14.49 | $13.95 | $14.24 | $14.24 | 16,724 |
| 2021-05-06 | $13.95 | $14.32 | $13.74 | $14.32 | $14.32 | 50,129 |
| 2021-05-05 | $14.42 | $14.51 | $13.74 | $13.82 | $13.82 | 72,918 |
| 2021-05-04 | $14.55 | $14.66 | $13.95 | $14.31 | $14.31 | 94,176 |
| 2021-05-03 | $14.16 | $14.72 | $14.06 | $14.64 | $14.64 | 29,309 |
| 2021-04-30 | $14.15 | $14.38 | $13.77 | $14.13 | $14.13 | 34,752 |
| 2021-04-29 | $14.57 | $14.93 | $13.94 | $14.15 | $14.15 | 35,668 |
| 2021-04-28 | $14.54 | $14.71 | $14.05 | $14.38 | $14.38 | 27,499 |
| 2021-04-27 | $14.55 | $14.93 | $14.11 | $14.68 | $14.68 | 30,750 |
| 2021-04-26 | $13.53 | $14.60 | $13.26 | $14.43 | $14.43 | 30,046 |
| 2021-04-23 | $14.39 | $14.39 | $13.15 | $13.35 | $13.35 | 36,634 |
| 2021-04-22 | $13.70 | $14.85 | $13.70 | $14.27 | $14.27 | 64,186 |
| 2021-04-21 | $13.20 | $13.93 | $13.00 | $13.56 | $13.56 | 137,822 |
| 2021-04-20 | $13.01 | $13.67 | $12.56 | $13.30 | $13.30 | 100,559 |
| 2021-04-19 | $13.96 | $14.24 | $13.29 | $13.57 | $13.57 | 80,711 |
| 2021-04-16 | $14.89 | $14.89 | $13.60 | $14.07 | $14.07 | 92,431 |
| 2021-04-15 | $15.19 | $15.56 | $14.75 | $14.86 | $14.86 | 24,502 |
| 2021-04-14 | $14.00 | $15.67 | $14.00 | $15.13 | $15.13 | 83,218 |
| 2021-04-13 | $14.81 | $14.81 | $14.05 | $14.29 | $14.29 | 59,232 |
| 2021-04-12 | $15.35 | $15.69 | $14.63 | $14.81 | $14.81 | 113,977 |
| 2021-04-09 | $16.00 | $16.19 | $15.07 | $15.48 | $15.48 | 66,281 |
| 2021-04-08 | $16.32 | $16.32 | $15.50 | $15.70 | $15.70 | 38,897 |
| 2021-04-07 | $16.60 | $17.58 | $15.75 | $16.02 | $16.02 | 80,258 |
| 2021-04-06 | $17.48 | $17.55 | $16.84 | $16.99 | $16.99 | 45,883 |
| 2021-04-05 | $17.90 | $17.90 | $17.27 | $17.47 | $17.47 | 78,215 |
| 2021-04-01 | $18.51 | $18.59 | $17.45 | $17.83 | $17.83 | 108,342 |
| 2021-03-31 | $18.50 | $18.88 | $17.05 | $18.07 | $18.07 | 155,320 |
| 2021-03-30 | $18.10 | $18.10 | $17.53 | $17.99 | $17.99 | 52,944 |
| 2021-03-29 | $18.20 | $18.25 | $17.40 | $18.00 | $18.00 | 46,590 |
| 2021-03-26 | $17.98 | $18.38 | $17.33 | $18.17 | $18.17 | 55,188 |
| 2021-03-25 | $16.80 | $18.11 | $15.81 | $18.00 | $18.00 | 172,341 |
| 2021-03-24 | $16.97 | $17.41 | $16.36 | $16.74 | $16.74 | 143,247 |
| 2021-03-23 | $17.40 | $17.51 | $16.75 | $17.17 | $17.17 | 262,206 |
| 2021-03-22 | $17.80 | $18.50 | $17.20 | $17.39 | $17.39 | 246,330 |
| 2021-03-19 | $18.44 | $19.16 | $17.53 | $17.67 | $17.67 | 845,393 |
| 2021-03-18 | $18.53 | $19.12 | $17.95 | $18.15 | $18.15 | 183,808 |
| 2021-03-17 | $19.78 | $20.77 | $18.70 | $19.13 | $19.13 | 273,961 |
| 2021-03-16 | $21.23 | $21.50 | $19.71 | $20.65 | $20.65 | 112,379 |
| 2021-03-15 | $20.70 | $21.49 | $20.26 | $20.83 | $20.83 | 135,257 |
| 2021-03-12 | $19.80 | $21.44 | $19.21 | $20.45 | $20.45 | 141,123 |
| 2021-03-11 | $20.44 | $21.75 | $20.00 | $20.20 | $20.20 | 185,250 |
| 2021-03-10 | $18.10 | $20.10 | $17.50 | $20.00 | $20.00 | 232,680 |
| 2021-03-09 | $15.52 | $18.78 | $15.52 | $18.00 | $18.00 | 186,325 |
| 2021-03-08 | $15.55 | $16.50 | $15.00 | $15.01 | $15.01 | 245,757 |
| 2021-03-05 | $17.44 | $17.99 | $12.56 | $16.05 | $16.05 | 324,505 |
| 2021-03-04 | $20.56 | $21.01 | $16.65 | $17.12 | $17.12 | 217,774 |
| 2021-03-03 | $21.15 | $21.34 | $19.52 | $20.51 | $20.51 | 170,055 |
| 2021-03-02 | $20.85 | $23.24 | $20.00 | $20.90 | $20.90 | 470,121 |
| 2021-03-01 | $21.01 | $21.58 | $18.60 | $19.92 | $19.92 | 308,146 |
| 2021-02-26 | $21.11 | $21.40 | $17.05 | $17.34 | $17.34 | 239,181 |
| 2021-02-25 | $22.30 | $22.75 | $21.25 | $21.39 | $21.39 | 142,171 |
| 2021-02-24 | $21.92 | $23.39 | $21.08 | $22.40 | $22.40 | 270,733 |
| 2021-02-23 | $25.27 | $25.47 | $20.95 | $21.10 | $21.10 | 159,476 |
| 2021-02-22 | $25.03 | $26.10 | $23.88 | $25.74 | $25.74 | 97,019 |
| 2021-02-19 | $23.63 | $26.30 | $23.35 | $25.02 | $25.02 | 195,449 |
| 2021-02-18 | $21.68 | $23.70 | $20.69 | $23.70 | $23.70 | 174,286 |
| 2021-02-17 | $20.09 | $21.58 | $19.82 | $21.44 | $21.44 | 217,003 |
| 2021-02-16 | $19.90 | $20.10 | $19.61 | $19.84 | $19.84 | 108,963 |
| 2021-02-12 | $18.52 | $19.54 | $18.05 | $19.54 | $19.54 | 149,565 |
| 2021-02-11 | $18.07 | $18.75 | $17.91 | $18.34 | $18.34 | 113,353 |
| 2021-02-10 | $18.18 | $18.45 | $17.50 | $18.20 | $18.20 | 130,145 |
| 2021-02-09 | $18.00 | $18.58 | $16.98 | $17.98 | $17.98 | 186,985 |
| 2021-02-08 | $16.15 | $18.70 | $16.00 | $18.25 | $18.25 | 562,694 |
| 2021-02-05 | $17.62 | $18.99 | $16.50 | $17.02 | $17.02 | 1,667,084 |
Angion Biomedica Corp (ANGN) News Headlines
Recent Angion Biomedica Corp (ANGN) News
Similar Companies to Angion Biomedica Corp (ANGN) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |