AnGes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.35	0.35	0.34	0.34	0.34	2.42%	-
Nov 27, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	-
Nov 26, 2025	0.35	0.35	0.34	0.34	0.34	-0.58%	-
Nov 25, 2025	0.35	0.35	0.34	0.34	0.34	-0.58%	-
Nov 24, 2025	0.36	0.36	0.34	0.34	0.34	-0.58%	-
Nov 21, 2025	0.35	0.35	0.35	0.35	0.35	2.98%	-
Nov 20, 2025	0.36	0.36	0.34	0.34	0.34	-3.45%	-
Nov 19, 2025	0.36	0.36	0.35	0.35	0.35	-0.57%	-
Nov 18, 2025	0.36	0.36	0.35	0.35	0.35	1.74%	-
Nov 17, 2025	0.36	0.36	0.34	0.34	0.34	-3.37%	-
Nov 14, 2025	0.37	0.37	0.36	0.36	0.36	-	-
Nov 13, 2025	0.38	0.38	0.36	0.36	0.36	-3.26%	-
Nov 12, 2025	0.38	0.38	0.37	0.37	0.37	2.22%	-
Nov 11, 2025	0.37	0.37	0.36	0.36	0.36	1.12%	-
Nov 10, 2025	0.37	0.37	0.36	0.36	0.36	-6.81%	-
Nov 7, 2025	0.40	0.40	0.38	0.38	0.38	-1.04%	-
Nov 6, 2025	0.40	0.40	0.39	0.39	0.39	-17.17%	-
Nov 5, 2025	0.47	0.47	0.47	0.47	0.47	6.88%	-
Nov 4, 2025	0.44	0.44	0.44	0.44	0.44	3.81%	-
Nov 3, 2025	0.44	0.44	0.42	0.42	0.42	0.48%	-
Oct 31, 2025	0.44	0.44	0.42	0.42	0.42	-1.88%	-
Oct 30, 2025	0.44	0.44	0.43	0.43	0.43	7.58%	-
Oct 29, 2025	0.41	0.41	0.40	0.40	0.40	-0.50%	-
Oct 28, 2025	0.41	0.41	0.40	0.40	0.40	-	-
Oct 27, 2025	0.41	0.41	0.40	0.40	0.40	-0.50%	-
Oct 24, 2025	0.41	0.41	0.40	0.40	0.40	-0.99%	-
Oct 23, 2025	0.41	0.41	0.40	0.40	0.40	0.50%	-
Oct 22, 2025	0.42	0.42	0.40	0.40	0.40	-	-
Oct 21, 2025	0.42	0.42	0.40	0.40	0.40	-5.63%	-
Oct 20, 2025	0.43	0.43	0.43	0.43	0.43	3.90%	-
Oct 17, 2025	0.42	0.42	0.41	0.41	0.41	0.99%	-
Oct 16, 2025	0.42	0.42	0.41	0.41	0.41	-0.98%	-
Oct 15, 2025	0.43	0.43	0.41	0.41	0.41	1.49%	-
Oct 14, 2025	0.42	0.42	0.40	0.40	0.40	0.50%	-
Oct 13, 2025	0.44	0.44	0.40	0.40	0.40	-0.50%	-
Oct 10, 2025	0.44	0.44	0.40	0.40	0.40	-5.61%	-
Oct 9, 2025	0.44	0.44	0.43	0.43	0.43	0.94%	-
Oct 8, 2025	0.44	0.44	0.42	0.42	0.42	-4.50%	-
Oct 7, 2025	0.46	0.46	0.44	0.44	0.44	0.45%	-
Oct 6, 2025	0.45	0.45	0.44	0.44	0.44	1.38%	-
Oct 3, 2025	0.44	0.44	0.44	0.44	0.44	8.46%	-
Oct 2, 2025	0.41	0.41	0.40	0.40	0.40	-2.90%	-
Oct 1, 2025	0.42	0.42	0.41	0.41	0.41	1.47%	-
Sep 30, 2025	0.42	0.42	0.41	0.41	0.41	1.49%	-
Sep 29, 2025	0.42	0.42	0.40	0.40	0.40	-1.95%	-
Sep 26, 2025	0.43	0.43	0.41	0.41	0.41	2.50%	-
Sep 25, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	-
Sep 24, 2025	0.41	0.41	0.41	0.41	0.41	-1.91%	-
Sep 23, 2025	0.43	0.43	0.42	0.42	0.42	0.48%	-
Sep 22, 2025	0.43	0.43	0.42	0.42	0.42	-2.80%	-