Anxo Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	20.60	20.70	20.00	20.35	20.35	0.25%	25,698
Mar 4, 2026	20.95	21.00	19.80	20.30	20.30	-3.10%	78,270
Mar 3, 2026	20.70	21.00	20.05	20.95	20.95	1.45%	83,843
Mar 2, 2026	21.55	21.55	20.20	20.65	20.65	-3.95%	72,624
Feb 26, 2026	21.00	21.55	20.90	21.50	21.50	0.47%	249,011
Feb 25, 2026	21.05	21.60	20.10	21.40	21.40	-0.93%	236,741
Feb 24, 2026	19.40	21.60	19.40	21.60	21.60	11.34%	307,350
Feb 23, 2026	18.85	19.40	18.80	19.40	19.40	3.19%	77,027
Feb 11, 2026	19.00	19.30	18.80	18.80	18.80	-	14,004
Feb 10, 2026	19.45	19.45	18.80	18.80	18.80	-0.53%	46,856
Feb 9, 2026	18.90	19.50	18.90	18.90	18.90	-	42,058
Feb 6, 2026	19.40	19.45	18.90	18.90	18.90	-4.79%	23,514
Feb 5, 2026	19.50	19.85	19.40	19.85	19.85	4.75%	17,033
Feb 4, 2026	18.95	19.50	18.95	18.95	18.95	-2.32%	27,190
Feb 3, 2026	19.50	19.50	18.90	19.40	19.40	2.65%	23,061
Feb 2, 2026	19.60	19.60	18.90	18.90	18.90	-3.57%	24,220
Jan 30, 2026	18.90	19.60	18.90	19.60	19.60	0.51%	26,256
Jan 29, 2026	19.00	19.80	18.90	19.50	19.50	1.04%	33,280
Jan 28, 2026	19.40	19.40	19.00	19.30	19.30	-2.53%	33,062
Jan 27, 2026	19.80	19.90	19.10	19.80	19.80	3.94%	60,072
Jan 26, 2026	19.40	19.80	19.05	19.05	19.05	-1.80%	50,310
Jan 23, 2026	20.10	20.10	19.40	19.40	19.40	-2.02%	18,520
Jan 22, 2026	19.55	19.95	19.45	19.80	19.80	-0.25%	31,349
Jan 21, 2026	20.25	20.25	19.70	19.85	19.85	-0.75%	36,201
Jan 20, 2026	20.30	20.35	19.70	20.00	20.00	2.56%	44,510
Jan 19, 2026	19.60	20.30	19.50	19.50	19.50	-2.99%	25,301
Jan 16, 2026	20.40	20.40	19.55	20.10	20.10	-0.99%	55,211
Jan 15, 2026	19.50	20.40	19.10	20.30	20.30	4.91%	96,912
Jan 14, 2026	18.95	19.60	18.95	19.35	19.35	4.88%	74,271
Jan 13, 2026	18.90	18.90	18.40	18.45	18.45	-2.89%	17,000
Jan 12, 2026	18.55	19.00	18.45	19.00	19.00	2.43%	27,757
Jan 9, 2026	18.50	18.60	18.40	18.55	18.55	-0.80%	37,450
Jan 8, 2026	18.45	18.80	18.45	18.70	18.70	0.54%	57,790
Jan 7, 2026	18.95	18.95	18.50	18.60	18.60	0.27%	27,852
Jan 6, 2026	19.10	19.10	18.55	18.55	18.55	-1.85%	28,962
Jan 5, 2026	19.10	19.15	18.65	18.90	18.90	1.34%	29,450
Jan 2, 2026	18.80	19.10	18.50	18.65	18.65	-0.53%	41,181
Dec 31, 2025	18.70	18.95	18.50	18.75	18.75	-2.09%	80,554
Dec 30, 2025	19.60	19.60	18.70	19.15	19.15	-2.30%	96,657
Dec 29, 2025	19.90	20.00	19.15	19.60	19.60	-2.00%	54,423
Dec 26, 2025	20.00	20.10	19.90	20.00	20.00	-0.50%	39,300
Dec 24, 2025	19.95	20.20	19.90	20.10	20.10	1.26%	68,271
Dec 23, 2025	19.90	20.00	19.50	19.85	19.85	1.28%	23,942
Dec 22, 2025	20.00	20.00	19.50	19.60	19.60	-0.51%	77,710
Dec 19, 2025	20.75	20.75	19.50	19.70	19.70	-6.19%	179,200
Dec 18, 2025	21.40	21.40	20.60	21.00	21.00	-0.94%	25,651
Dec 17, 2025	21.40	21.60	21.00	21.20	21.20	-2.30%	57,401
Dec 16, 2025	21.50	21.70	21.15	21.70	21.70	0.93%	33,253
Dec 15, 2025	21.50	21.50	21.25	21.50	21.50	0.47%	7,301
Dec 12, 2025	21.60	21.60	21.30	21.40	21.40	0.94%	19,564