Anxo Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	21.60	22.40	20.80	21.10	21.10	-0.47%	96,675
Nov 9, 2026	21.10	21.60	21.00	21.20	21.20	0.47%	75,435
Nov 6, 2026	21.10	21.10	20.40	21.10	21.10	-2.31%	169,802
Nov 5, 2026	22.80	22.80	21.40	21.60	21.60	-5.26%	113,675
Nov 4, 2026	21.40	23.15	21.40	22.80	22.80	6.54%	178,604
Nov 3, 2026	23.40	23.75	21.35	21.40	21.40	-8.94%	238,205
Nov 2, 2026	19.90	24.10	19.90	23.50	23.50	19.29%	559,881
Oct 30, 2026	20.00	20.05	19.60	19.70	19.70	-2.96%	94,110
Oct 29, 2026	20.75	20.90	20.00	20.30	20.30	-2.17%	62,100
Oct 28, 2026	20.25	21.20	19.80	20.75	20.75	4.27%	181,304
Oct 27, 2026	19.00	20.10	19.00	19.90	19.90	5.85%	131,180
Oct 22, 2026	18.95	19.00	18.75	18.80	18.80	-0.79%	84,606
Oct 21, 2026	19.20	19.20	18.95	18.95	18.95	-0.26%	1,010
Oct 20, 2026	19.05	19.10	18.90	19.00	19.00	1.06%	53,000
Oct 19, 2026	18.95	19.00	18.80	18.80	18.80	-1.83%	26,004
Oct 16, 2026	18.95	19.15	18.90	19.15	19.15	-0.52%	78,718
Oct 15, 2026	19.20	19.30	18.95	19.25	19.25	0.26%	132,119
Oct 14, 2026	19.90	19.90	19.00	19.20	19.20	-1.79%	125,316
Oct 13, 2026	19.20	19.70	19.00	19.55	19.55	-	44,419
Oct 12, 2026	20.50	21.00	19.20	19.55	19.55	-4.63%	172,450
Oct 8, 2026	19.70	20.50	19.45	20.50	20.50	4.06%	209,949
Oct 7, 2026	19.80	20.00	19.20	19.70	19.70	2.60%	174,824
Oct 6, 2026	19.05	19.80	18.40	19.20	19.20	0.79%	117,897
Oct 5, 2026	19.00	19.10	18.40	19.05	19.05	0.26%	14,312
Oct 2, 2026	18.90	19.00	18.40	19.00	19.00	0.53%	23,331
Oct 1, 2026	18.90	19.00	18.35	18.90	18.90	-	9,580
Sep 30, 2026	18.50	18.90	18.20	18.90	18.90	4.71%	46,864
Sep 29, 2026	19.20	19.25	18.05	18.05	18.05	-5.74%	169,481
Sep 24, 2026	19.25	19.25	18.90	19.15	19.15	-2.30%	51,261
Sep 23, 2026	19.60	19.65	19.10	19.60	19.60	-	128,799
Sep 22, 2026	19.70	19.80	19.10	19.60	19.60	-0.25%	117,134
Sep 21, 2026	20.00	20.85	18.65	19.65	19.65	-5.30%	341,864
Sep 18, 2026	19.25	21.75	18.85	20.75	20.75	9.79%	700,381
Sep 17, 2026	17.80	19.60	17.80	18.90	18.90	7.08%	432,042
Sep 16, 2026	18.25	18.80	17.10	17.65	17.65	-3.55%	101,740
Sep 15, 2026	17.05	20.60	17.05	18.30	18.30	7.65%	273,305
Sep 14, 2026	16.70	17.00	16.60	17.00	17.00	-	8,003
Sep 11, 2026	16.55	17.00	16.55	17.00	17.00	2.41%	9,104
Sep 10, 2026	17.05	17.05	16.60	16.60	16.60	-2.64%	4,300
Sep 9, 2026	16.65	17.05	16.60	17.05	17.05	2.40%	20,925
Sep 8, 2026	16.60	17.35	16.60	16.65	16.65	-3.76%	20,103
Sep 7, 2026	17.30	17.35	16.80	17.30	17.30	-0.29%	9,301
Sep 4, 2026	16.55	17.35	16.55	17.35	17.35	3.27%	29,550
Sep 3, 2026	16.70	16.80	16.65	16.80	16.80	-0.30%	27,785
Sep 2, 2026	16.80	16.85	16.75	16.85	16.85	-2.03%	19,351
Sep 1, 2026	17.20	17.20	16.90	17.20	17.20	1.78%	8,056
Aug 31, 2026	17.40	17.40	16.80	16.90	16.90	-4.52%	89,327
Aug 28, 2026	19.50	19.50	17.40	17.70	17.70	-9.23%	389,650
Aug 27, 2026	19.00	20.80	18.60	19.50	19.50	2.63%	523,274
Aug 26, 2026	16.90	19.15	16.90	19.00	19.00	12.43%	381,882