Anbogen Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	9.80	10.25	9.42	10.00	10.00	1.11%	200,238
May 28, 2026	10.50	10.50	9.35	9.89	9.89	-5.81%	556,243
May 27, 2026	9.98	11.35	9.49	10.50	10.50	7.80%	964,284
May 26, 2026	9.74	10.25	9.30	9.74	9.74	-	712,605
May 25, 2026	10.10	10.20	9.32	9.74	9.74	-4.04%	655,197
May 22, 2026	10.25	10.25	9.55	10.15	10.15	-0.98%	421,639
May 21, 2026	9.51	11.00	9.50	10.25	10.25	7.89%	865,812
May 20, 2026	9.83	10.10	9.41	9.50	9.50	-3.36%	688,454
May 19, 2026	10.10	10.40	9.38	9.83	9.83	-4.56%	570,232
May 18, 2026	10.00	11.45	9.80	10.30	10.30	3.00%	1,044,991
May 15, 2026	10.50	10.90	9.56	10.00	10.00	-4.31%	618,244
May 14, 2026	10.00	11.25	9.97	10.45	10.45	5.66%	751,200
May 13, 2026	10.00	10.00	9.31	9.89	9.89	-1.10%	727,081
May 12, 2026	10.50	10.95	9.50	10.00	10.00	-4.31%	588,802
May 11, 2026	11.35	11.45	10.00	10.45	10.45	-7.52%	774,062
May 8, 2026	11.80	12.40	9.99	11.30	11.30	-4.64%	1,511,913
May 7, 2026	10.30	12.65	9.84	11.85	11.85	15.05%	3,881,863
May 6, 2026	11.50	11.50	8.50	10.30	10.30	-12.71%	5,560,241