IST:ANGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	12.05	12.13	11.87	11.91	11.91	-1.16%	3,568,513
Nov 6, 2025	12.24	12.27	11.99	12.05	12.05	-0.90%	4,901,249
Nov 5, 2025	12.41	12.52	12.12	12.16	12.16	-1.54%	6,708,274
Nov 4, 2025	12.51	12.64	12.26	12.35	12.35	-1.20%	6,817,012
Nov 3, 2025	12.60	12.84	12.41	12.50	12.50	-1.57%	7,064,195
Oct 31, 2025	12.78	13.10	12.36	12.70	12.70	-0.63%	13,411,690
Oct 30, 2025	12.30	13.03	11.99	12.78	12.78	4.75%	20,278,200
Oct 28, 2025	11.92	12.65	11.92	12.20	12.20	4.72%	8,729,350
Oct 27, 2025	11.70	11.79	11.54	11.65	11.65	-0.43%	2,733,815
Oct 24, 2025	11.37	11.74	11.37	11.70	11.70	2.81%	5,005,516
Oct 23, 2025	11.51	11.60	11.32	11.38	11.38	-1.13%	2,026,231
Oct 22, 2025	11.50	11.65	11.45	11.51	11.51	0.61%	2,429,377
Oct 21, 2025	11.56	11.57	11.37	11.44	11.44	-0.61%	1,879,641
Oct 20, 2025	11.53	11.56	11.16	11.51	11.51	0.26%	2,442,547
Oct 17, 2025	11.40	11.74	11.07	11.48	11.48	0.53%	5,056,257
Oct 16, 2025	11.65	11.89	11.41	11.42	11.42	-1.55%	2,671,085
Oct 15, 2025	11.40	11.88	11.40	11.60	11.60	2.47%	3,633,281
Oct 14, 2025	11.81	11.97	11.32	11.32	11.32	-4.15%	3,719,067
Oct 13, 2025	12.17	12.20	11.80	11.81	11.81	-3.91%	3,894,056
Oct 10, 2025	12.30	12.56	12.27	12.29	12.29	0.24%	3,609,022
Oct 9, 2025	12.70	12.74	12.23	12.26	12.26	-2.70%	5,190,167
Oct 8, 2025	13.00	13.17	12.60	12.60	12.60	-2.40%	6,312,064
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