Anxo Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	17.70	17.70	17.30	17.70	17.70	-	53,350
May 28, 2026	17.60	17.70	17.20	17.70	17.70	0.57%	131,908
May 27, 2026	17.35	17.70	17.30	17.60	17.60	-0.28%	50,495
May 26, 2026	17.90	17.90	17.40	17.65	17.65	-0.28%	168,867
May 25, 2026	18.25	18.25	17.70	17.70	17.70	-3.01%	38,252
May 22, 2026	18.15	18.35	17.75	18.25	18.25	0.27%	46,391
May 21, 2026	18.10	18.40	17.80	18.20	18.20	0.55%	76,282
May 20, 2026	18.30	18.40	17.90	18.10	18.10	-1.09%	37,057
May 19, 2026	18.00	18.45	17.80	18.30	18.30	2.52%	74,095
May 18, 2026	17.50	17.95	17.45	17.85	17.85	0.56%	66,883
May 15, 2026	18.10	18.10	17.50	17.75	17.75	-1.93%	127,685
May 14, 2026	17.95	18.40	17.85	18.10	18.10	-1.63%	40,625
May 13, 2026	18.40	18.45	18.00	18.40	18.40	2.22%	27,723
May 12, 2026	18.50	18.70	18.00	18.00	18.00	-4.26%	175,505
May 11, 2026	19.00	19.00	18.40	18.80	18.80	-0.53%	95,106
May 8, 2026	18.90	19.00	18.65	18.90	18.90	-	94,755
May 7, 2026	18.95	19.00	18.75	18.90	18.90	-0.26%	32,314
May 6, 2026	19.00	19.00	18.75	18.95	18.95	-0.26%	39,106
May 5, 2026	19.45	19.45	18.70	19.00	19.00	-0.78%	47,824
May 4, 2026	20.00	20.00	18.90	19.15	19.15	-4.25%	99,177
Apr 30, 2026	20.10	20.20	19.75	20.00	20.00	-0.99%	88,857
Apr 29, 2026	19.30	20.20	19.30	20.20	20.20	4.66%	280,918
Apr 28, 2026	19.20	19.30	18.70	19.30	19.30	0.52%	22,360
Apr 27, 2026	19.10	19.20	18.55	19.20	19.20	0.52%	46,962
Apr 24, 2026	19.10	19.10	18.50	19.10	19.10	0.53%	42,820
Apr 23, 2026	19.85	19.85	18.35	19.00	19.00	-4.52%	283,001
Apr 22, 2026	19.85	19.90	19.10	19.90	19.90	2.58%	69,451
Apr 21, 2026	20.50	20.50	19.30	19.40	19.40	-5.13%	423,220
Apr 20, 2026	21.40	21.85	20.30	20.45	20.45	-2.15%	138,224
Apr 17, 2026	20.85	21.70	20.85	20.90	20.90	-0.48%	157,693
Apr 16, 2026	19.10	21.50	19.10	21.00	21.00	11.70%	172,904
Apr 15, 2026	18.70	19.10	18.65	18.80	18.80	-1.57%	78,709
Apr 14, 2026	18.90	19.10	18.70	19.10	19.10	0.26%	138,342
Apr 13, 2026	19.55	19.55	18.90	19.05	19.05	-2.56%	37,095
Apr 10, 2026	19.10	19.55	18.80	19.55	19.55	1.30%	82,050
Apr 9, 2026	18.90	19.30	18.80	19.30	19.30	1.58%	38,000
Apr 8, 2026	19.10	19.60	19.00	19.00	19.00	-0.52%	42,452
Apr 7, 2026	19.20	19.30	19.10	19.10	19.10	-	24,549
Apr 2, 2026	18.90	19.10	18.80	19.10	19.10	-2.05%	94,557
Apr 1, 2026	19.00	19.50	19.00	19.50	19.50	2.63%	41,686
Mar 31, 2026	18.80	19.50	18.80	19.00	19.00	0.53%	33,200
Mar 30, 2026	18.95	19.35	18.90	18.90	18.90	-2.58%	32,501
Mar 27, 2026	19.50	19.90	19.00	19.40	19.40	-2.02%	84,943
Mar 26, 2026	19.40	20.10	19.40	19.80	19.80	2.33%	75,308
Mar 25, 2026	19.40	20.00	19.35	19.35	19.35	-0.77%	23,831
Mar 24, 2026	19.40	19.50	19.40	19.50	19.50	0.52%	24,701
Mar 23, 2026	19.50	20.10	19.40	19.40	19.40	-3.48%	29,006
Mar 20, 2026	19.50	20.10	19.50	20.10	20.10	3.08%	32,118
Mar 19, 2026	19.65	19.70	19.50	19.50	19.50	-0.26%	26,532
Mar 18, 2026	19.55	19.95	19.50	19.55	19.55	-2.25%	33,726