IST:ANGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	11.07	11.25	10.98	11.24	11.24	2.00%	1,688,821
Apr 16, 2026	11.15	11.25	10.85	11.02	11.02	-0.18%	1,968,183
Apr 15, 2026	10.87	11.04	10.83	11.04	11.04	1.56%	1,220,960
Apr 14, 2026	10.75	10.88	10.75	10.87	10.87	1.78%	1,130,699
Apr 13, 2026	10.82	10.82	10.58	10.68	10.68	-1.39%	1,458,336
Apr 10, 2026	10.51	10.88	10.51	10.83	10.83	3.34%	2,343,321
Apr 9, 2026	10.55	10.65	10.43	10.48	10.48	-1.13%	1,420,697
Apr 8, 2026	10.55	10.70	10.41	10.60	10.60	2.42%	2,652,245
Apr 7, 2026	10.64	10.64	10.32	10.35	10.35	-1.99%	2,409,925
Apr 6, 2026	10.45	10.64	10.43	10.56	10.56	1.15%	1,861,528
Apr 3, 2026	10.39	10.52	10.30	10.44	10.44	0.97%	2,504,122
Apr 2, 2026	10.40	10.42	10.21	10.34	10.34	-0.48%	2,114,163
Apr 1, 2026	10.33	10.42	10.24	10.39	10.39	1.56%	2,692,679
Mar 31, 2026	10.20	10.27	10.15	10.23	10.23	0.29%	1,341,669
Mar 30, 2026	10.39	10.42	10.10	10.20	10.20	-	2,177,147
Mar 27, 2026	10.21	10.27	10.09	10.20	10.20	-	1,356,772
Mar 26, 2026	10.13	10.26	10.08	10.20	10.20	0.59%	1,609,065
Mar 25, 2026	10.31	10.36	10.11	10.14	10.14	-0.78%	2,339,353
Mar 24, 2026	10.35	10.42	10.19	10.22	10.22	-1.06%	1,218,822
Mar 23, 2026	10.49	10.78	10.03	10.33	10.33	-0.10%	3,642,358
Mar 19, 2026	10.27	10.38	10.22	10.34	10.34	0.10%	341,062
Mar 18, 2026	10.36	10.51	10.30	10.33	10.33	-	1,448,700
Mar 17, 2026	10.31	10.41	10.29	10.33	10.33	0.39%	1,204,800
Mar 16, 2026	10.27	10.34	10.16	10.29	10.29	0.19%	807,415
Mar 13, 2026	10.34	10.34	10.14	10.27	10.27	-0.48%	921,929
Mar 12, 2026	10.17	10.38	10.17	10.32	10.32	0.88%	1,050,691
Mar 11, 2026	10.32	10.44	10.21	10.23	10.23	-1.45%	1,225,035
Mar 10, 2026	10.40	10.40	10.21	10.38	10.38	2.77%	1,144,134
Mar 9, 2026	10.10	10.15	9.90	10.10	10.10	-0.69%	1,142,675
Mar 6, 2026	10.26	10.27	10.01	10.17	10.17	-0.78%	1,050,732
Mar 5, 2026	10.10	10.33	10.10	10.25	10.25	1.49%	1,148,706
Mar 4, 2026	10.05	10.50	9.99	10.10	10.10	0.50%	2,598,123
Mar 3, 2026	10.23	10.37	9.94	10.05	10.05	-1.37%	2,383,299
Mar 2, 2026	9.80	10.37	9.80	10.19	10.19	-6.34%	2,489,187
Feb 27, 2026	11.07	11.16	10.77	10.88	10.88	-1.36%	1,380,417
Feb 26, 2026	11.30	11.30	10.97	11.03	11.03	-0.18%	1,255,784
Feb 25, 2026	11.21	11.26	10.92	11.05	11.05	-1.07%	1,487,868
Feb 24, 2026	11.50	11.51	11.12	11.17	11.17	-3.12%	3,255,390
Feb 23, 2026	11.67	12.20	11.53	11.53	11.53	3.13%	7,351,405
Feb 20, 2026	11.18	11.40	11.12	11.18	11.18	0.18%	1,463,279
Feb 19, 2026	11.65	11.73	11.13	11.16	11.16	-4.12%	1,501,634
Feb 18, 2026	12.25	12.25	11.64	11.64	11.64	-4.90%	2,874,537
Feb 17, 2026	12.06	12.37	11.96	12.24	12.24	1.49%	5,514,907
Feb 16, 2026	11.64	12.20	11.64	12.06	12.06	3.61%	3,891,444
Feb 13, 2026	11.63	11.66	11.47	11.64	11.64	0.61%	2,988,751
Feb 12, 2026	11.44	11.62	11.44	11.57	11.57	1.14%	1,709,743
Feb 11, 2026	11.34	11.55	11.29	11.44	11.44	0.62%	1,826,505
Feb 10, 2026	11.40	11.47	11.34	11.37	11.37	-0.26%	1,334,926
Feb 9, 2026	11.28	11.45	11.28	11.40	11.40	1.88%	1,138,482
Feb 6, 2026	11.21	11.29	11.10	11.19	11.19	-0.18%	1,489,594