IST:ANGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.46	11.81	11.44	11.56	11.56	0.87%	2,562,074
Dec 4, 2025	11.86	11.88	11.45	11.46	11.46	-3.62%	2,891,795
Dec 3, 2025	11.45	12.32	11.45	11.89	11.89	4.21%	14,453,580
Dec 2, 2025	11.36	11.47	11.34	11.41	11.41	0.62%	1,198,709
Dec 1, 2025	11.38	11.48	11.22	11.34	11.34	0.98%	1,136,748
Nov 28, 2025	11.35	11.58	11.23	11.23	11.23	-1.06%	1,261,375
Nov 27, 2025	11.27	11.60	11.24	11.35	11.35	1.34%	2,053,447
Nov 26, 2025	11.30	11.39	11.14	11.20	11.20	-0.88%	1,593,038
Nov 25, 2025	11.62	11.71	11.30	11.30	11.30	-2.50%	3,075,092
Nov 24, 2025	11.59	11.69	11.55	11.59	11.59	0.09%	2,017,961
Nov 21, 2025	11.61	11.95	11.50	11.58	11.58	-0.26%	3,251,236
Nov 20, 2025	12.01	12.05	11.61	11.61	11.61	-2.85%	2,781,072
Nov 19, 2025	12.60	12.60	11.95	11.95	11.95	-5.16%	8,178,248
Nov 18, 2025	12.78	13.03	11.94	12.60	12.60	1.53%	13,692,230
Nov 17, 2025	11.35	12.41	11.35	12.41	12.41	9.92%	14,547,050
Nov 14, 2025	11.31	11.54	11.22	11.29	11.29	-	2,815,140
Nov 13, 2025	11.32	11.46	11.23	11.29	11.29	0.27%	2,166,007
Nov 12, 2025	11.36	11.50	11.22	11.26	11.26	-0.71%	2,567,201
Nov 11, 2025	11.83	11.85	11.20	11.34	11.34	-3.98%	2,805,137
Nov 10, 2025	11.92	12.32	11.80	11.81	11.81	-0.84%	6,856,843
Nov 7, 2025	12.05	12.13	11.87	11.91	11.91	-1.16%	3,568,513
Nov 6, 2025	12.24	12.27	11.99	12.05	12.05	-0.90%	4,901,249
Nov 5, 2025	12.41	12.52	12.12	12.16	12.16	-1.54%	6,708,274
Nov 4, 2025	12.51	12.64	12.26	12.35	12.35	-1.20%	6,817,012
Nov 3, 2025	12.60	12.84	12.41	12.50	12.50	-1.57%	7,064,195
Oct 31, 2025	12.78	13.10	12.36	12.70	12.70	-0.63%	13,411,690
Oct 30, 2025	12.30	13.03	11.99	12.78	12.78	4.75%	20,278,200
Oct 28, 2025	11.92	12.65	11.92	12.20	12.20	4.72%	8,729,350
Oct 27, 2025	11.70	11.79	11.54	11.65	11.65	-0.43%	2,733,815
Oct 24, 2025	11.37	11.74	11.37	11.70	11.70	2.81%	5,005,516
Oct 23, 2025	11.51	11.60	11.32	11.38	11.38	-1.13%	2,026,231
Oct 22, 2025	11.50	11.65	11.45	11.51	11.51	0.61%	2,429,377
Oct 21, 2025	11.56	11.57	11.37	11.44	11.44	-0.61%	1,879,641
Oct 20, 2025	11.53	11.56	11.16	11.51	11.51	0.26%	2,442,547
Oct 17, 2025	11.40	11.74	11.07	11.48	11.48	0.53%	5,056,257
Oct 16, 2025	11.65	11.89	11.41	11.42	11.42	-1.55%	2,671,085
Oct 15, 2025	11.40	11.88	11.40	11.60	11.60	2.47%	3,633,281
Oct 14, 2025	11.81	11.97	11.32	11.32	11.32	-4.15%	3,719,067
Oct 13, 2025	12.17	12.20	11.80	11.81	11.81	-3.91%	3,894,056
Oct 10, 2025	12.30	12.56	12.27	12.29	12.29	0.24%	3,609,022
Oct 9, 2025	12.70	12.74	12.23	12.26	12.26	-2.70%	5,190,167
Oct 8, 2025	13.00	13.17	12.60	12.60	12.60	-2.40%	6,312,064
Oct 7, 2025	12.78	13.45	12.54	12.91	12.91	1.65%	12,840,440
Oct 6, 2025	13.89	14.32	12.66	12.70	12.70	-8.24%	20,360,970
Oct 3, 2025	12.72	13.84	12.59	13.84	13.84	8.81%	22,263,580
Oct 2, 2025	12.40	13.38	12.31	12.72	12.72	4.26%	17,146,570
Oct 1, 2025	12.30	12.44	12.09	12.20	12.20	0.25%	7,791,200
Sep 30, 2025	13.53	14.22	12.10	12.17	12.17	-6.60%	27,937,440
Sep 29, 2025	12.23	13.03	12.23	13.03	13.03	9.96%	3,740,255
Sep 26, 2025	12.24	12.25	11.85	11.85	11.85	-3.03%	1,970,903