Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-15	Q	ANGO	6.19	6.41	6.17	6.36	0.19	323,100	3,257	6.15	6.40
2024-05-14	Q	ANGO	6.19	6.27	6.115	6.17	0.05	373,107	3,411	5.50	6.70
2024-05-13	Q	ANGO	6.09	6.24	6.03	6.12	0.07	395,701	2,367	5.60	7.63
2024-05-10	Q	ANGO	6.14	6.25	5.93	6.05	-0.07	424,067	2,697	5.31	6.89
2024-05-09	Q	ANGO	5.98	6.12	5.84	6.12	0.23	394,945	2,815	5.31	7.02
2024-05-08	Q	ANGO	6.07	6.105	5.835	5.89	-0.25	437,388	2,740	5.38	6.90
2024-05-07	Q	ANGO	6.24	6.26	6.12	6.14	-0.06	278,878	1,910	6.00	6.65
2024-05-06	Q	ANGO	6.31	6.40	6.16	6.20	-0.07	471,994	2,931	5.65	6.65
2024-05-03	Q	ANGO	6.12	6.27	6.07	6.27	0.19	307,449	2,588	5.31	7.16
2024-05-02	Q	ANGO	6.19	6.2925	6.06	6.08	0.29	772,405	3,538	5.70	6.78
2024-05-01	Q	ANGO	5.83	5.975	5.71	5.79		357,073	2,304	5.15	6.09
2024-04-30	Q	ANGO	5.75	5.855	5.66	5.79	-0.03	381,024	1,981	5.50	6.94
2024-04-29	Q	ANGO	5.81	5.965	5.81	5.82	0.01	288,313	1,691	5.10	7.36
2024-04-26	Q	ANGO	5.78	6.44	5.76	5.81	0.03	313,347	1,898	5.03	7.36
2024-04-25	Q	ANGO	5.80	5.845	5.715	5.78	-0.09	373,060	3,314	5.50	8.00
2024-04-24	Q	ANGO	5.99	6.03	5.83	5.87	-0.16	586,457	2,801	5.05	6.60
2024-04-23	Q	ANGO	6.29	6.30	6.00	6.03	-0.23	379,009	4,413	5.50	7.11
2024-04-22	Q	ANGO	6.30	6.37	6.19	6.26		336,227	2,794	5.00	7.11
2024-04-19	Q	ANGO	5.985	6.27	5.985	6.26	0.14	479,291	4,004	5.50	7.17
2024-04-18	Q	ANGO	6.35	6.38	6.11	6.12	-0.21	806,891	3,347	6.10	6.50
2024-04-17	Q	ANGO	6.52	6.55	6.3001	6.33	-0.18	490,691	3,008	0.9949	7.14
2024-04-16	Q	ANGO	6.28	6.555	6.23	6.51	0.20	514,506	3,651	2.00	7.17
2024-04-15	Q	ANGO	6.40	6.41	6.255	6.325	-0.045	596,541	3,566	6.15	15.00
2024-04-12	Q	ANGO	6.76	6.90	6.32	6.37	-0.43	608,510	3,695	6.30	7.14
2024-04-11	Q	ANGO	6.84	7.0256	6.785	6.80	-0.05	761,896	4,290	5.97	7.10
2024-04-10	Q	ANGO	6.78	7.055	6.77	6.85	-0.12	634,262	4,530	6.70	7.11
2024-04-09	Q	ANGO	7.01	7.165	6.8412	6.97	0.36	1,296,923	6,021	6.80	7.11
2024-04-08	Q	ANGO	7.14	7.19	6.60	6.61	-0.42	1,217,286	6,704	6.65	7.23
2024-04-05	Q	ANGO	6.98	7.52	6.79	7.03	0.63	2,155,711	10,569	7.05	7.86
2024-04-04	Q	ANGO	6.40	7.20	6.35	6.40	0.32	1,386,966	6,591	6.27	7.15
2024-04-03	Q	ANGO	6.15	6.365	6.07	6.08	-0.11	862,912	5,136	5.30	6.55
2024-04-02	Q	ANGO	5.98	6.30	5.93	6.19	0.36	914,156	5,615	3.00	6.55
2024-04-01	Q	ANGO	5.92	6.05	5.76	5.83	-0.04	551,620	3,328	6.24	6.55
2024-03-29	Q	ANGO	5.73	5.90	5.73	5.87	0.17	0	0	5.82	6.13
2024-03-28	Q	ANGO	5.73	5.90	5.73	5.87	0.17	428,809	2,074	5.82	6.13
2024-03-27	Q	ANGO	5.47	5.71	5.45	5.70	0.30	505,396	2,816	5.30	5.90
2024-03-26	Q	ANGO	5.32	5.475	5.30	5.40	0.13	381,691	2,827	5.27	5.95
2024-03-25	Q	ANGO	5.40	5.495	5.26	5.27	-0.09	334,226	2,303	5.25	6.10
2024-03-22	Q	ANGO	5.53	5.55	5.35	5.36	-0.16	269,051	3,058	5.30	8.00
2024-03-21	Q	ANGO	5.59	5.725	5.51	5.52	-0.07	336,996	2,355	5.30	6.10
2024-03-20	Q	ANGO	5.55	5.66	5.50	5.59	0.04	289,971	1,818	5.30	5.90
2024-03-19	Q	ANGO	5.35	5.605	5.31	5.55	0.16	276,494	1,922	5.30	5.90
2024-03-18	Q	ANGO	5.37	5.535	5.27	5.39	0.02	532,799	2,960	5.36	9.96
2024-03-15	Q	ANGO	5.39	5.47	5.36	5.37	-0.04	684,511	1,828	5.30	6.10
2024-03-14	Q	ANGO	5.60	5.63	5.37	5.41	-0.15	423,506	2,816	5.30	6.13
2024-03-13	Q	ANGO	5.49	5.615	5.4501	5.56	0.07	300,370	1,753	5.42	6.00
2024-03-12	Q	ANGO	5.50	5.53	5.345	5.49	0.02	385,671	2,341	5.39	5.90
2024-03-11	Q	ANGO	5.65	5.69	5.43	5.47	-0.20	340,883	2,292	5.40	5.90
2024-03-08	Q	ANGO	5.81	5.88	5.655	5.67	-0.08	333,159	2,256	4.97	5.90
2024-03-07	Q	ANGO	5.61	5.795	5.585	5.75	0.18	332,692	1,672	5.50	10.40
2024-03-06	Q	ANGO	5.65	5.90	5.51	5.57	-0.05	489,460	2,500	5.40	6.00
2024-03-05	Q	ANGO	5.55	5.75	5.55	5.62	0.08	361,508	2,168	5.40	6.10
2024-03-04	Q	ANGO	5.53	5.69	5.38	5.54	0.04	772,078	2,858	5.40	6.00
2024-03-01	Q	ANGO	5.51	5.56	5.265	5.50	0.01	662,127	3,948	5.30	6.00
2024-02-29	Q	ANGO	5.82	5.8606	5.49	5.49	-0.24	548,546	2,796	5.05	6.00
2024-02-28	Q	ANGO	5.97	5.97	5.73	5.73	-0.26	274,812	1,610	5.70	6.04
2024-02-27	Q	ANGO	5.84	6.00	5.815	5.99	0.15	380,908	2,586	4.27	6.04
2024-02-26	Q	ANGO	5.75	5.91	5.72	5.84	0.05	305,340	2,123	5.59	25.25
2024-02-23	Q	ANGO	5.97	5.97	5.78	5.79	-0.20	331,206	2,240	5.45	6.32
2024-02-22	Q	ANGO	5.99	6.12	5.765	5.99	0.10	868,004	3,261	5.75	6.30
2024-02-21	Q	ANGO	6.13	6.13	5.80	5.89	-0.18	613,606	2,719	5.80	11.00
2024-02-20	Q	ANGO	6.12	6.195	6.035	6.07	-0.12	486,100	2,870	6.00	6.50
2024-02-19	Q	ANGO	6.10	6.325	6.00	6.19	0.02	0	0	0.9949	7.25
2024-02-16	Q	ANGO	6.10	6.325	6.00	6.19	0.02	409,983	2,827	0.9949	7.25