IST:ANGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	11.60	11.69	11.23	11.24	11.24	-3.27%	1,892,505
Apr 27, 2026	11.45	11.68	11.34	11.62	11.62	2.56%	2,444,329
Apr 24, 2026	11.18	11.43	11.15	11.33	11.33	1.34%	2,753,820
Apr 22, 2026	11.16	11.30	11.04	11.18	11.18	0.36%	1,877,135
Apr 21, 2026	11.15	11.23	10.95	11.14	11.14	0.36%	1,469,061
Apr 20, 2026	11.16	11.20	11.02	11.10	11.10	-1.25%	1,548,330
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