IST:ANGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	9.10	9.22	9.04	9.10	9.10	0.11%	1,629,145
Aug 13, 2026	9.11	9.30	9.05	9.09	9.09	-0.22%	5,123,619
Aug 12, 2026	9.03	9.50	9.00	9.11	9.11	0.89%	7,835,342
Aug 11, 2026	9.01	9.06	8.94	9.03	9.03	0.33%	1,429,208
Aug 10, 2026	9.10	9.16	9.00	9.00	9.00	-1.10%	1,373,067
Aug 7, 2026	9.05	9.11	8.99	9.10	9.10	1.00%	1,381,748
Aug 6, 2026	9.21	9.25	8.98	9.01	9.01	-2.07%	3,182,876
Aug 5, 2026	9.44	9.44	9.17	9.20	9.20	-2.13%	2,446,669
Aug 4, 2026	9.31	9.41	9.31	9.40	9.40	1.08%	877,111
Aug 3, 2026	9.45	9.55	9.28	9.30	9.30	-0.96%	839,590
Jul 31, 2026	9.42	9.51	9.30	9.39	9.39	-0.11%	1,281,829
Jul 30, 2026	9.53	9.78	9.40	9.40	9.40	-1.16%	1,511,747
Jul 29, 2026	10.00	10.01	9.51	9.51	9.51	-3.35%	2,113,007
Jul 28, 2026	9.97	9.98	9.81	9.84	9.84	-1.11%	1,445,882
Jul 27, 2026	10.17	10.22	9.92	9.95	9.95	-1.97%	1,781,968
Jul 24, 2026	10.21	10.23	10.04	10.15	10.15	-0.49%	2,406,924
Jul 23, 2026	10.22	10.34	10.20	10.20	10.20	0.10%	2,393,669
Jul 22, 2026	10.25	10.31	10.17	10.19	10.19	-	2,066,978
Jul 21, 2026	10.35	10.36	10.16	10.19	10.19	-1.16%	1,769,073
Jul 20, 2026	10.24	10.41	10.22	10.31	10.31	0.68%	1,917,416
Jul 17, 2026	10.31	10.34	10.22	10.24	10.24	-0.97%	1,832,367
Jul 16, 2026	10.21	10.73	10.21	10.34	10.34	1.57%	5,935,623
Jul 14, 2026	10.23	10.31	10.18	10.18	10.18	-0.10%	2,843,512
Jul 13, 2026	10.28	10.36	10.15	10.19	10.19	-0.78%	1,709,115
Jul 10, 2026	10.26	10.38	10.19	10.27	10.27	0.29%	2,052,631
Jul 9, 2026	10.40	10.40	10.16	10.24	10.24	-0.68%	2,354,623
Jul 8, 2026	10.60	10.69	10.31	10.31	10.31	-3.10%	3,521,294
Jul 7, 2026	10.48	11.05	10.48	10.64	10.64	1.92%	8,336,721
Jul 6, 2026	10.66	10.83	10.43	10.44	10.44	-0.48%	3,495,717
Jul 3, 2026	10.48	10.60	10.42	10.49	10.49	0.10%	4,569,353
Jul 2, 2026	10.40	11.05	10.40	10.48	10.48	0.96%	16,241,805
Jul 1, 2026	10.40	10.48	10.36	10.38	10.38	0.10%	2,463,959
Jun 30, 2026	10.53	10.69	10.35	10.37	10.37	-1.52%	4,899,647
Jun 29, 2026	10.82	10.90	10.53	10.53	10.53	-2.23%	4,612,642
Jun 26, 2026	10.91	11.42	10.65	10.77	10.77	-0.55%	13,422,350
Jun 25, 2026	11.53	12.29	10.83	10.83	10.83	-6.07%	40,196,303
Jun 24, 2026	10.50	11.53	10.38	11.53	11.53	9.91%	13,489,667
Jun 23, 2026	10.50	10.59	10.42	10.49	10.49	-0.19%	2,336,985
Jun 22, 2026	10.55	10.64	10.51	10.51	10.51	-	2,240,546
Jun 19, 2026	10.64	10.68	10.51	10.51	10.51	-1.13%	2,283,443
Jun 18, 2026	10.65	10.71	10.58	10.63	10.63	0.38%	2,288,314
Jun 17, 2026	10.74	10.88	10.59	10.59	10.59	-1.21%	3,549,511
Jun 16, 2026	10.91	11.08	10.69	10.72	10.72	-1.74%	5,605,751
Jun 15, 2026	10.98	11.11	10.90	10.91	10.91	0.46%	4,369,233
Jun 12, 2026	11.19	11.34	10.80	10.86	10.86	-1.72%	10,385,600
Jun 11, 2026	12.64	12.90	11.04	11.05	11.05	-8.75%	26,734,430
Jun 10, 2026	11.03	12.11	11.03	12.11	12.11	9.99%	14,654,919
Jun 9, 2026	11.45	11.45	10.90	11.01	11.01	-2.82%	8,393,963
Jun 8, 2026	11.12	11.44	10.91	11.33	11.33	1.89%	8,736,252
Jun 5, 2026	11.15	11.25	11.08	11.12	11.12	-	2,372,100