IST:ANGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.21	10.27	10.09	10.20	10.20	-	1,356,772
Mar 26, 2026	10.13	10.26	10.08	10.20	10.20	0.59%	1,609,065
Mar 25, 2026	10.31	10.36	10.11	10.14	10.14	-0.78%	2,339,353
Mar 24, 2026	10.35	10.42	10.19	10.22	10.22	-1.06%	1,218,822
Mar 23, 2026	10.49	10.78	10.03	10.33	10.33	-0.10%	3,642,358
Mar 19, 2026	10.27	10.38	10.22	10.34	10.34	0.10%	341,062
Mar 18, 2026	10.36	10.51	10.30	10.33	10.33	-	1,448,700
Mar 17, 2026	10.31	10.41	10.29	10.33	10.33	0.39%	1,204,800
Mar 16, 2026	10.27	10.34	10.16	10.29	10.29	0.19%	807,415
Mar 13, 2026	10.34	10.34	10.14	10.27	10.27	-0.48%	921,929
Mar 12, 2026	10.17	10.38	10.17	10.32	10.32	0.88%	1,050,691
Mar 11, 2026	10.32	10.44	10.21	10.23	10.23	-1.45%	1,225,035
Mar 10, 2026	10.40	10.40	10.21	10.38	10.38	2.77%	1,144,134
Mar 9, 2026	10.10	10.15	9.90	10.10	10.10	-0.69%	1,142,675
Mar 6, 2026	10.26	10.27	10.01	10.17	10.17	-0.78%	1,050,732
Mar 5, 2026	10.10	10.33	10.10	10.25	10.25	1.49%	1,148,706
Mar 4, 2026	10.05	10.50	9.99	10.10	10.10	0.50%	2,598,123
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