IST:ANGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	10.23	10.37	9.94	10.05	10.05	-1.37%	2,383,299
Mar 2, 2026	9.80	10.37	9.80	10.19	10.19	-6.34%	2,489,187
Feb 27, 2026	11.07	11.16	10.77	10.88	10.88	-1.36%	1,380,417
Feb 26, 2026	11.30	11.30	10.97	11.03	11.03	-0.18%	1,255,784
Feb 25, 2026	11.21	11.26	10.92	11.05	11.05	-1.07%	1,487,868
Feb 24, 2026	11.50	11.51	11.12	11.17	11.17	-3.12%	3,255,390
Feb 23, 2026	11.67	12.20	11.53	11.53	11.53	3.13%	7,351,405
Feb 20, 2026	11.18	11.40	11.12	11.18	11.18	0.18%	1,463,279
Feb 19, 2026	11.65	11.73	11.13	11.16	11.16	-4.12%	1,501,634
Feb 18, 2026	12.25	12.25	11.64	11.64	11.64	-4.90%	2,874,537
Feb 17, 2026	12.06	12.37	11.96	12.24	12.24	1.49%	5,514,907
Feb 16, 2026	11.64	12.20	11.64	12.06	12.06	3.61%	3,891,444
Feb 13, 2026	11.63	11.66	11.47	11.64	11.64	0.61%	2,988,751
Feb 12, 2026	11.44	11.62	11.44	11.57	11.57	1.14%	1,709,743
Feb 11, 2026	11.34	11.55	11.29	11.44	11.44	0.62%	1,826,505
Feb 10, 2026	11.40	11.47	11.34	11.37	11.37	-0.26%	1,334,926
Feb 9, 2026	11.28	11.45	11.28	11.40	11.40	1.88%	1,138,482
Feb 6, 2026	11.21	11.29	11.10	11.19	11.19	-0.18%	1,489,594
Feb 5, 2026	11.58	11.58	11.21	11.21	11.21	-3.20%	2,770,756
Feb 4, 2026	11.65	11.78	11.54	11.58	11.58	-0.17%	3,032,437
Feb 3, 2026	11.53	11.78	11.51	11.60	11.60	0.61%	2,688,069
Feb 2, 2026	11.50	11.68	11.32	11.53	11.53	-1.03%	2,147,226
Jan 30, 2026	11.67	12.00	11.55	11.65	11.65	-0.17%	3,845,781
Jan 29, 2026	11.55	11.78	11.48	11.67	11.67	1.13%	3,795,179
Jan 28, 2026	11.79	11.79	11.50	11.54	11.54	-2.12%	3,480,471
Jan 27, 2026	11.95	12.14	11.76	11.79	11.79	-1.67%	4,179,529
Jan 26, 2026	11.80	12.37	11.60	11.99	11.99	6.58%	11,943,830
Jan 23, 2026	11.27	11.28	10.71	11.25	11.25	0.54%	2,384,870
Jan 22, 2026	10.99	11.26	10.99	11.19	11.19	2.19%	1,553,127
Jan 21, 2026	11.16	11.18	10.92	10.95	10.95	-1.71%	1,219,501
Jan 20, 2026	11.24	11.29	11.05	11.14	11.14	-0.54%	1,530,091
Jan 19, 2026	11.09	11.36	11.08	11.20	11.20	1.45%	2,620,818
Jan 16, 2026	11.06	11.10	10.87	11.04	11.04	-	2,406,957
Jan 15, 2026	10.88	11.04	10.87	11.04	11.04	1.56%	1,341,363
Jan 14, 2026	11.01	11.19	10.81	10.87	10.87	-1.09%	3,814,249
Jan 13, 2026	10.81	11.19	10.81	10.99	10.99	1.67%	2,261,933
Jan 12, 2026	10.96	11.08	10.81	10.81	10.81	-1.28%	1,234,591
Jan 9, 2026	10.95	10.97	10.84	10.95	10.95	0.37%	856,491
Jan 8, 2026	10.74	10.94	10.61	10.91	10.91	0.55%	1,236,959
Jan 7, 2026	11.02	11.20	10.84	10.85	10.85	-1.09%	2,083,932
Jan 6, 2026	10.99	11.05	10.93	10.97	10.97	-0.18%	1,374,111
Jan 5, 2026	11.00	11.01	10.89	10.99	10.99	-0.09%	1,492,231
Jan 2, 2026	10.80	11.00	10.79	11.00	11.00	1.76%	1,426,121
Dec 31, 2025	10.82	10.85	10.73	10.81	10.81	0.37%	624,593
Dec 30, 2025	10.70	10.96	10.67	10.77	10.77	0.65%	787,037
Dec 29, 2025	11.15	11.16	10.60	10.70	10.70	-4.12%	1,772,609
Dec 26, 2025	11.14	11.18	11.08	11.16	11.16	0.27%	666,574
Dec 25, 2025	11.08	11.30	11.06	11.13	11.13	0.45%	1,322,271
Dec 24, 2025	11.26	11.26	11.05	11.08	11.08	-1.25%	941,061
Dec 23, 2025	11.17	11.26	11.13	11.22	11.22	0.63%	1,294,622