Is Angion Biomedica Corp. (ANGN) a Buy, Sell, or Hold?
NASDAQ : ANGN
Angion Biomedica Corp. — Stock Chart
$1 USD
$0 (0.0%)
- Volume
- 224.8K
- Average Volume
- 9.65K
- Market Capitalization
- $30.11M
- P/E Ratio
- -0.42
- Dividend Yield
- 0.00%
- Price Target
- $1.50
- Year High
- $20.40
- Year Low
- $1.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.24
ANGN Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2023-06-01 | $1.06 | $1.00 | -5.66% | 224.84K |
| 2023-05-31 | $1.11 | $0.98 | -11.71% | 313.74K |
| 2023-05-30 | $1.06 | $0.99 | -6.60% | 679.91K |
| 2023-05-26 | $0.99 | $0.95 | -3.66% | 722.19K |
| 2023-05-25 | $0.89 | $0.85 | -4.51% | 197.2K |
| 2023-05-24 | $0.89 | $0.82 | -7.87% | 150.36K |
| 2023-05-23 | $0.85 | $0.84 | -1.33% | 197.49K |
| 2023-05-22 | $0.84 | $0.77 | -8.28% | 113.22K |
| 2023-05-19 | $0.79 | $0.79 | -0.03% | 35218 |
| 2023-05-18 | $0.94 | $0.80 | -14.89% | 74165 |
| 2023-05-17 | $0.79 | $0.82 | 3.80% | 34159 |
| 2023-05-16 | $0.80 | $0.79 | -1.25% | 42828 |
| 2023-05-15 | $0.76 | $0.79 | 3.58% | 55260 |
| 2023-05-12 | $0.90 | $0.78 | -13.78% | 70026 |
| 2023-05-11 | $0.88 | $0.79 | -10.23% | 82916 |
| 2023-05-10 | $0.82 | $0.84 | 2.40% | 32221 |
| 2023-05-09 | $0.79 | $0.81 | 2.53% | 68978 |
| 2023-05-08 | $0.80 | $0.79 | -1.25% | 118.59K |
| 2023-05-05 | $0.75 | $0.76 | 1.89% | 62088 |
| 2023-05-04 | $0.74 | $0.69 | -6.88% | 121.47K |
| 2023-05-03 | $0.68 | $0.68 | -0.62% | 8698 |
| 2023-05-02 | $0.69 | $0.67 | -2.68% | 26081 |
| 2023-05-01 | $0.80 | $0.67 | -16.25% | 14710 |
| 2023-04-28 | $0.78 | $0.76 | -2.59% | 12554 |
| 2023-04-27 | $0.76 | $0.75 | -1.03% | 222.75K |
| 2023-04-26 | $0.77 | $0.75 | -2.02% | 29482 |
| 2023-04-25 | $0.76 | $0.75 | -0.79% | 28391 |
| 2023-04-24 | $0.76 | $0.77 | 0.88% | 5172 |
| 2023-04-21 | $0.70 | $0.78 | 11.76% | 126.06K |
| 2023-04-20 | $0.85 | $0.69 | -18.33% | 105.9K |
| 2023-04-19 | $0.85 | $0.84 | -1.64% | 63389 |
| 2023-04-18 | $0.74 | $0.81 | 9.99% | 400.02K |
| 2023-04-17 | $0.59 | $0.65 | 9.05% | 172.62K |
| 2023-04-14 | $0.58 | $0.58 | 0.00% | 21304 |
| 2023-04-13 | $0.49 | $0.56 | 14.29% | 59535 |
| 2023-04-12 | $0.50 | $0.53 | 5.98% | 79146 |
| 2023-04-11 | $0.55 | $0.49 | -10.24% | 71260 |
| 2023-04-10 | $0.57 | $0.53 | -7.79% | 6006 |
| 2023-04-06 | $0.55 | $0.57 | 3.43% | 30536 |
| 2023-04-05 | $0.55 | $0.59 | 7.78% | 55709 |
| 2023-04-04 | $0.56 | $0.56 | -1.25% | 2603 |
| 2023-04-03 | $0.56 | $0.55 | -1.37% | 67916 |
| 2023-03-31 | $0.52 | $0.58 | 10.75% | 121.75K |
| 2023-03-30 | $0.50 | $0.54 | 9.07% | 106.79K |
| 2023-03-29 | $0.54 | $0.51 | -5.78% | 14473 |
| 2023-03-28 | $0.52 | $0.48 | -7.69% | 2470 |
| 2023-03-27 | $0.52 | $0.51 | -1.70% | 8643 |
| 2023-03-24 | $0.54 | $0.54 | 0.00% | 4536 |
| 2023-03-23 | $0.54 | $0.54 | 0.02% | 14924 |
| 2023-03-22 | $0.50 | $0.52 | 4.00% | 3287 |
| 2023-03-21 | $0.47 | $0.49 | 3.27% | 15595 |
| 2023-03-20 | $0.50 | $0.50 | 0.00% | 25466 |
| 2023-03-17 | $0.55 | $0.52 | -5.45% | 66621 |
| 2023-03-16 | $0.50 | $0.55 | 10.94% | 20944 |
| 2023-03-15 | $0.55 | $0.50 | -8.31% | 25617 |
| 2023-03-14 | $0.62 | $0.53 | -14.50% | 36311 |
| 2023-03-13 | $0.59 | $0.55 | -7.14% | 26236 |
| 2023-03-10 | $0.63 | $0.53 | -16.09% | 19646 |
| 2023-03-09 | $0.60 | $0.56 | -6.20% | 33624 |
| 2023-03-08 | $0.63 | $0.61 | -3.17% | 11019 |
| 2023-03-07 | $0.62 | $0.65 | 4.58% | 5137 |
| 2023-03-06 | $0.68 | $0.63 | -7.22% | 15325 |
| 2023-03-03 | $0.64 | $0.67 | 4.11% | 16741 |
| 2023-03-02 | $0.64 | $0.61 | -4.56% | 15851 |
| 2023-03-01 | $0.64 | $0.60 | -5.95% | 27485 |
| 2023-02-28 | $0.68 | $0.64 | -5.87% | 16210 |
| 2023-02-27 | $0.66 | $0.66 | -0.02% | 1628 |
| 2023-02-24 | $0.66 | $0.66 | 0.02% | 73818 |
| 2023-02-23 | $0.66 | $0.66 | 0.00% | 45026 |
| 2023-02-22 | $0.66 | $0.65 | -1.53% | 14573 |
| 2023-02-21 | $0.64 | $0.65 | 1.36% | 32749 |
| 2023-02-17 | $0.67 | $0.65 | -3.66% | 101.48K |
| 2023-02-16 | $0.65 | $0.67 | 3.05% | 65866 |
| 2023-02-15 | $0.74 | $0.68 | -8.51% | 79685 |
| 2023-02-14 | $0.67 | $0.69 | 2.99% | 39769 |
| 2023-02-13 | $0.68 | $0.65 | -4.41% | 57825 |
| 2023-02-10 | $0.70 | $0.68 | -2.66% | 23376 |
| 2023-02-09 | $0.70 | $0.70 | 0.00% | 32963 |
| 2023-02-08 | $0.73 | $0.70 | -3.96% | 23247 |
| 2023-02-07 | $0.69 | $0.69 | 0.54% | 6669 |
| 2023-02-06 | $0.67 | $0.69 | 3.11% | 18734 |
| 2023-02-03 | $0.67 | $0.67 | 0.51% | 13520 |
| 2023-02-02 | $0.70 | $0.67 | -3.89% | 120.65K |
| 2023-02-01 | $0.70 | $0.70 | 0.00% | 38245 |
| 2023-01-31 | $0.70 | $0.72 | 2.86% | 22122 |
| 2023-01-30 | $0.71 | $0.70 | -1.39% | 88145 |
| 2023-01-27 | $0.69 | $0.70 | 1.60% | 179.22K |
| 2023-01-26 | $0.64 | $0.70 | 9.37% | 182.85K |
| 2023-01-25 | $0.68 | $0.64 | -5.84% | 32283 |
| 2023-01-24 | $0.69 | $0.68 | -1.38% | 42207 |