AnGes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.29	0.29	0.29	0.29	0.29	0.69%	-
Jan 8, 2026	0.30	0.30	0.29	0.29	0.29	-0.69%	-
Jan 7, 2026	0.31	0.31	0.29	0.29	0.29	-9.38%	-
Jan 6, 2026	0.30	0.32	0.30	0.32	0.32	11.89%	-
Jan 5, 2026	0.29	0.29	0.29	0.29	0.29	3.62%	-
Jan 2, 2026	0.28	0.28	0.28	0.28	0.28	0.73%	-
Dec 30, 2025	0.28	0.28	0.27	0.27	0.27	16.10%	-
Dec 29, 2025	0.28	0.28	0.24	0.24	0.24	-10.61%	-
Dec 23, 2025	0.28	0.28	0.26	0.26	0.26	8.20%	-
Dec 22, 2025	0.25	0.25	0.24	0.24	0.24	-6.15%	-
Dec 19, 2025	0.27	0.27	0.26	0.26	0.26	-0.76%	-
Dec 18, 2025	0.27	0.27	0.26	0.26	0.26	3.15%	-
Dec 17, 2025	0.27	0.27	0.25	0.25	0.25	-5.22%	-
Dec 16, 2025	0.28	0.28	0.27	0.27	0.27	-2.19%	-
Dec 15, 2025	0.29	0.29	0.27	0.27	0.27	3.79%	-
Dec 12, 2025	0.28	0.28	0.26	0.26	0.26	-5.71%	-
Dec 11, 2025	0.29	0.29	0.28	0.28	0.28	-2.78%	-
Dec 10, 2025	0.30	0.30	0.29	0.29	0.29	-	-
Dec 9, 2025	0.30	0.30	0.29	0.29	0.29	0.70%	-
Dec 8, 2025	0.30	0.30	0.29	0.29	0.29	-6.54%	-
Dec 5, 2025	0.32	0.32	0.31	0.31	0.31	-3.16%	-
Dec 4, 2025	0.32	0.32	0.32	0.32	0.32	6.04%	-
Dec 3, 2025	0.31	0.31	0.30	0.30	0.30	-4.49%	-
Dec 2, 2025	0.32	0.32	0.31	0.31	0.31	-4.88%	-
Dec 1, 2025	0.34	0.34	0.33	0.33	0.33	-2.96%	-
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%	-