IST:ANGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	12.78	13.45	12.54	12.91	12.91	1.65%	12,840,440
Oct 6, 2025	13.89	14.32	12.66	12.70	12.70	-8.24%	20,360,970
Oct 3, 2025	12.72	13.84	12.59	13.84	13.84	8.81%	22,263,580
Oct 2, 2025	12.40	13.38	12.31	12.72	12.72	4.26%	17,146,570
Oct 1, 2025	12.30	12.44	12.09	12.20	12.20	0.25%	7,791,200
Sep 30, 2025	13.53	14.22	12.10	12.17	12.17	-6.60%	27,937,440
Sep 29, 2025	12.23	13.03	12.23	13.03	13.03	9.96%	3,740,255
Sep 26, 2025	12.24	12.25	11.85	11.85	11.85	-3.03%	1,970,903
Sep 25, 2025	12.36	12.44	12.16	12.22	12.22	-0.97%	2,520,224
Sep 24, 2025	12.44	12.57	12.14	12.34	12.34	1.15%	2,714,372
Sep 23, 2025	12.52	12.52	12.19	12.20	12.20	-2.56%	2,282,809
Sep 22, 2025	12.58	12.74	12.50	12.52	12.52	0.56%	2,721,376
Sep 19, 2025	12.31	12.57	12.23	12.45	12.45	1.14%	2,678,771
Sep 18, 2025	12.32	12.54	12.29	12.31	12.31	0.33%	3,114,612
Sep 17, 2025	12.24	12.81	12.15	12.27	12.27	0.41%	7,494,062
Sep 16, 2025	12.06	12.32	12.03	12.22	12.22	1.92%	3,845,510
Sep 15, 2025	11.51	12.08	11.30	11.99	11.99	2.83%	3,539,927
Sep 12, 2025	11.72	11.80	11.25	11.66	11.66	-0.34%	3,705,621
Sep 11, 2025	12.17	12.22	11.70	11.70	11.70	-3.86%	2,402,301
Sep 10, 2025	11.98	12.21	11.87	12.17	12.17	1.93%	3,068,645
Sep 9, 2025	12.34	12.37	11.94	11.94	11.94	-2.37%	3,089,716
Sep 8, 2025	12.61	12.75	12.19	12.23	12.23	-5.41%	4,638,686
Sep 5, 2025	13.04	14.08	12.79	12.93	12.93	1.02%	25,070,360
Sep 4, 2025	12.85	13.20	12.58	12.80	12.80	0.39%	8,803,419
Sep 3, 2025	12.35	13.19	12.12	12.75	12.75	3.32%	9,587,219
Sep 2, 2025	12.71	13.03	11.99	12.34	12.34	-2.30%	13,497,590
Sep 1, 2025	12.40	12.87	12.37	12.63	12.63	2.27%	8,645,609
Aug 29, 2025	12.43	12.70	12.33	12.35	12.35	-0.24%	9,037,776
Aug 28, 2025	12.15	12.61	12.12	12.38	12.38	1.89%	5,441,834
Aug 27, 2025	12.54	12.58	12.15	12.15	12.15	-2.41%	2,617,448
Aug 26, 2025	12.36	12.72	12.34	12.45	12.45	0.97%	5,990,193
Aug 25, 2025	12.10	12.54	12.10	12.33	12.33	2.07%	4,149,160
Aug 22, 2025	12.05	12.24	11.96	12.08	12.08	0.67%	3,355,024
Aug 21, 2025	11.92	12.10	11.92	12.00	12.00	1.10%	2,141,170
Aug 20, 2025	11.86	12.00	11.81	11.87	11.87	0.08%	1,823,837
Aug 19, 2025	12.04	12.13	11.83	11.86	11.86	-1.50%	1,704,936
Aug 18, 2025	11.80	12.34	11.78	12.04	12.04	2.21%	3,386,798
Aug 15, 2025	11.69	11.84	11.55	11.78	11.78	1.20%	2,244,191
Aug 14, 2025	11.77	11.95	11.60	11.64	11.64	-1.52%	1,900,689
Aug 13, 2025	11.76	11.94	11.65	11.82	11.82	0.51%	1,929,136
Aug 12, 2025	12.14	12.20	11.74	11.76	11.76	-3.13%	3,602,344
Aug 11, 2025	12.23	12.56	11.89	12.14	12.14	-1.70%	10,394,500
Aug 8, 2025	12.41	12.63	12.20	12.35	12.35	-0.08%	4,410,181
Aug 7, 2025	12.10	12.51	12.10	12.36	12.36	2.15%	4,237,654
Aug 6, 2025	12.42	12.43	12.00	12.10	12.10	-2.58%	3,367,526
Aug 5, 2025	12.15	12.49	12.03	12.42	12.42	2.48%	4,173,637
Aug 4, 2025	11.88	12.43	11.86	12.12	12.12	3.06%	4,448,225
Aug 1, 2025	11.62	11.97	11.44	11.76	11.76	1.20%	5,007,772
Jul 31, 2025	11.45	11.74	11.43	11.62	11.62	1.66%	2,548,985
Jul 30, 2025	11.53	11.60	11.41	11.43	11.43	-0.87%	2,122,112