IST:ANGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	11.34	11.39	11.15	11.15	11.15	-1.33%	1,277,116
Dec 19, 2025	11.41	11.45	11.29	11.30	11.30	-0.96%	1,033,011
Dec 18, 2025	11.59	11.61	11.38	11.41	11.41	-1.30%	1,594,544
Dec 17, 2025	11.60	11.72	11.52	11.56	11.56	-0.34%	1,892,983
Dec 16, 2025	11.71	11.84	11.58	11.60	11.60	-0.51%	1,675,043
Dec 15, 2025	11.77	11.84	11.60	11.66	11.66	-0.85%	1,811,949
Dec 12, 2025	11.67	12.07	11.66	11.76	11.76	1.03%	2,090,266
Dec 11, 2025	11.62	11.80	11.60	11.64	11.64	0.34%	1,770,578
Dec 10, 2025	11.70	11.74	11.49	11.60	11.60	-0.85%	1,741,457
Dec 9, 2025	11.60	11.78	11.59	11.70	11.70	1.21%	1,591,116
Dec 8, 2025	11.63	11.69	11.52	11.56	11.56	-	1,670,742
Dec 5, 2025	11.46	11.81	11.44	11.56	11.56	0.87%	2,562,074
Dec 4, 2025	11.86	11.88	11.45	11.46	11.46	-3.62%	2,891,795
Dec 3, 2025	11.45	12.32	11.45	11.89	11.89	4.21%	14,453,580
Dec 2, 2025	11.36	11.47	11.34	11.41	11.41	0.62%	1,198,709
Dec 1, 2025	11.38	11.48	11.22	11.34	11.34	0.98%	1,136,748
Nov 28, 2025	11.35	11.58	11.23	11.23	11.23	-1.06%	1,261,375
Nov 27, 2025	11.27	11.60	11.24	11.35	11.35	1.34%	2,053,447
Nov 26, 2025	11.30	11.39	11.14	11.20	11.20	-0.88%	1,593,038
Nov 25, 2025	11.62	11.71	11.30	11.30	11.30	-2.50%	3,075,092
Nov 24, 2025	11.59	11.69	11.55	11.59	11.59	0.09%	2,017,961
Nov 21, 2025	11.61	11.95	11.50	11.58	11.58	-0.26%	3,251,236
Nov 20, 2025	12.01	12.05	11.61	11.61	11.61	-2.85%	2,781,072
Nov 19, 2025	12.60	12.60	11.95	11.95	11.95	-5.16%	8,178,248
Nov 18, 2025	12.78	13.03	11.94	12.60	12.60	1.53%	13,692,230
Nov 17, 2025	11.35	12.41	11.35	12.41	12.41	9.92%	14,547,050
Nov 14, 2025	11.31	11.54	11.22	11.29	11.29	-	2,815,140
Nov 13, 2025	11.32	11.46	11.23	11.29	11.29	0.27%	2,166,007
Nov 12, 2025	11.36	11.50	11.22	11.26	11.26	-0.71%	2,567,201
Nov 11, 2025	11.83	11.85	11.20	11.34	11.34	-3.98%	2,805,137
Nov 10, 2025	11.92	12.32	11.80	11.81	11.81	-0.84%	6,856,843
Nov 7, 2025	12.05	12.13	11.87	11.91	11.91	-1.16%	3,568,513