IST:ANGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	11.23	11.36	11.02	11.12	11.12	-0.71%	5,500,604
Jun 3, 2026	11.36	11.44	11.15	11.20	11.20	-1.67%	5,261,483
Jun 2, 2026	11.25	11.53	11.17	11.39	11.39	1.61%	5,008,345
Jun 1, 2026	11.12	11.53	11.07	11.21	11.21	0.99%	7,737,255
May 26, 2026	11.18	11.43	10.85	11.10	11.10	-0.72%	5,396,782
May 25, 2026	11.10	11.32	11.00	11.18	11.18	1.73%	3,345,662
May 22, 2026	10.47	11.04	10.41	10.99	10.99	3.00%	8,476,197
May 21, 2026	11.69	11.75	10.67	10.67	10.67	-9.19%	5,620,075
May 20, 2026	12.63	12.80	11.66	11.75	11.75	-4.86%	11,939,040
May 18, 2026	13.65	13.84	12.33	12.35	12.35	-3.89%	19,066,205
May 15, 2026	13.81	14.01	12.72	12.85	12.85	-7.95%	15,743,490
May 14, 2026	14.98	15.40	13.91	13.96	13.96	-4.19%	52,513,640
May 13, 2026	13.67	14.57	12.81	14.57	14.57	9.96%	40,823,840
May 12, 2026	15.12	16.00	13.23	13.25	13.25	-9.86%	57,081,810
May 11, 2026	14.13	14.70	13.60	14.70	14.70	9.95%	34,737,250
May 8, 2026	12.61	13.37	12.50	13.37	13.37	9.95%	10,839,310
May 7, 2026	11.34	12.30	11.32	12.16	12.16	7.04%	11,900,040
May 6, 2026	11.20	11.42	11.20	11.36	11.36	1.61%	1,790,184
May 5, 2026	11.19	11.25	10.99	11.18	11.18	0.09%	1,585,345
May 4, 2026	11.00	11.30	10.92	11.17	11.17	-	2,148,071
Apr 30, 2026	11.32	11.33	11.08	11.17	11.17	-1.15%	1,582,203
Apr 29, 2026	11.25	11.44	11.25	11.30	11.30	0.53%	1,225,824