Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ANGPY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17 2024 | 5.463 | 0.03 | 0.61% | 5.49 | 5.55 | 5.4345 | 67,311 |
| Sep 16 2024 | 5.43 | 0.02 | 0.37% | 5.49 | 5.70 | 5.27 | 202,590 |
| Sep 13 2024 | 5.41 | 0.26 | 5.05% | 5.49 | 5.66 | 5.37 | 324,046 |
| Sep 12 2024 | 5.15 | 0.18 | 3.62% | 4.98 | 5.15 | 4.97 | 258,060 |
| Sep 11 2024 | 4.97 | -0.22 | -4.15% | 4.89 | 5.12 | 4.80 | 678,591 |
| Sep 10 2024 | 5.185 | -0.36 | -6.41% | 5.45 | 5.50 | 5.18 | 366,585 |
| Sep 09 2024 | 5.54 | -0.06 | -1.07% | 5.62 | 5.62 | 5.43 | 160,406 |
| Sep 06 2024 | 5.60 | -0.07 | -1.23% | 5.765 | 5.765 | 5.59 | 40,329 |
| Sep 05 2024 | 5.67 | 0.04 | 0.71% | 5.81 | 5.81 | 5.65 | 51,088 |
| Sep 04 2024 | 5.63 | -0.02 | -0.35% | 5.51 | 5.75 | 5.51 | 97,649 |
| Sep 03 2024 | 5.65 | -0.22 | -3.75% | 5.84 | 5.93 | 5.64 | 115,424 |
| Aug 30 2024 | 5.87 | -0.34 | -5.48% | 5.89 | 6.225 | 5.805 | 74,579 |
| Aug 29 2024 | 6.21 | 0.03 | 0.42% | 6.25 | 6.31 | 6.18 | 59,999 |
| Aug 28 2024 | 6.184 | -0.39 | -5.98% | 6.36 | 6.55 | 6.15 | 91,369 |
| Aug 27 2024 | 6.5775 | 0.00 | -0.04% | 6.55 | 6.625 | 6.48 | 137,029 |
| Aug 26 2024 | 6.58 | -0.11 | -1.64% | 6.77 | 6.77 | 6.52 | 82,477 |
| Aug 23 2024 | 6.69 | 0.22 | 3.40% | 6.43 | 6.71 | 6.40 | 129,588 |
| Aug 22 2024 | 6.47 | -0.34 | -4.99% | 6.69 | 6.725 | 6.38 | 171,850 |
| Aug 21 2024 | 6.81 | 0.09 | 1.34% | 6.80 | 6.81 | 6.72 | 58,042 |
| Aug 20 2024 | 6.72 | 0.12 | 1.82% | 6.62 | 6.74 | 6.60 | 149,689 |
| Aug 19 2024 | 6.60 | 0.33 | 5.26% | 6.33 | 6.62 | 6.27 | 97,169 |
| Aug 16 2024 | 6.27 | 0.27 | 4.50% | 6.04 | 6.27 | 6.04 | 91,354 |
| Aug 15 2024 | 6.00 | 0.16 | 2.74% | 5.84 | 6.04 | 5.84 | 59,939 |
| Aug 14 2024 | 5.84 | 0.05 | 0.86% | 5.69 | 5.89 | 5.69 | 73,394 |
| Aug 13 2024 | 5.79 | 0.04 | 0.70% | 5.72 | 5.82 | 5.72 | 136,815 |
| Aug 12 2024 | 5.75 | -0.09 | -1.54% | 5.78 | 5.87 | 5.64 | 85,398 |
| Aug 09 2024 | 5.84 | 0.09 | 1.57% | 5.77 | 5.84 | 5.68 | 108,010 |
| Aug 08 2024 | 5.75 | 0.16 | 2.86% | 5.60 | 5.77 | 5.36 | 64,688 |
| Aug 07 2024 | 5.59 | -0.08 | -1.41% | 5.90 | 5.90 | 5.58 | 118,400 |
| Aug 06 2024 | 5.67 | -0.15 | -2.58% | 5.62 | 5.71 | 5.48 | 162,769 |
| Aug 05 2024 | 5.82 | -0.25 | -4.12% | 5.58 | 5.87 | 5.52 | 113,997 |
| Aug 02 2024 | 6.07 | 0.02 | 0.33% | 6.06 | 6.114 | 5.9886 | 116,600 |
| Aug 01 2024 | 6.05 | -0.43 | -6.68% | 6.25 | 6.25 | 6.03 | 137,113 |
| Jul 31 2024 | 6.483 | 0.28 | 4.46% | 6.35 | 6.50 | 6.35 | 83,331 |
| Jul 30 2024 | 6.206 | -0.09 | -1.49% | 6.20 | 6.26 | 6.15 | 41,568 |
| Jul 29 2024 | 6.30 | -0.08 | -1.25% | 6.32 | 6.32 | 6.21 | 45,936 |
| Jul 26 2024 | 6.38 | 0.10 | 1.59% | 6.30 | 6.40 | 6.28 | 38,517 |
| Jul 25 2024 | 6.28 | 0.21 | 3.46% | 6.19 | 6.31 | 5.99 | 64,095 |
| Jul 24 2024 | 6.07 | 0.24 | 4.17% | 6.09 | 6.225 | 6.054 | 123,279 |
| Jul 23 2024 | 5.8272 | 0.08 | 1.34% | 5.736 | 5.8272 | 5.72 | 36,689 |
| Jul 22 2024 | 5.75 | 0.15 | 2.68% | 5.71 | 5.788 | 5.61 | 112,003 |
| Jul 19 2024 | 5.60 | 0.07 | 1.27% | 5.62 | 5.69 | 5.54 | 57,655 |
| Jul 18 2024 | 5.53 | -0.01 | -0.18% | 5.81 | 5.81 | 5.52 | 55,840 |
| Jul 17 2024 | 5.54 | -0.37 | -6.26% | 5.77 | 5.77 | 5.5304 | 108,136 |
| Jul 16 2024 | 5.91 | 0.22 | 3.87% | 5.86 | 5.96 | 5.8001 | 88,569 |
| Jul 15 2024 | 5.69 | -0.15 | -2.57% | 5.81 | 5.81 | 5.58 | 107,958 |
| Jul 12 2024 | 5.84 | -0.02 | -0.34% | 5.85 | 5.86 | 5.61 | 108,424 |
| Jul 11 2024 | 5.86 | -0.05 | -0.92% | 5.92 | 5.92 | 5.82 | 48,457 |
| Jul 10 2024 | 5.9144 | 0.05 | 0.93% | 5.84 | 5.92 | 5.82 | 36,906 |
| Jul 09 2024 | 5.86 | -0.15 | -2.50% | 5.80 | 5.97 | 5.62 | 51,870 |
| Jul 08 2024 | 6.01 | 0.00 | 0.00% | 5.98 | 6.01 | 5.95 | 81,489 |
| Jul 05 2024 | 6.01 | 0.48 | 8.60% | 5.84 | 6.03 | 5.84 | 185,146 |
| Jul 03 2024 | 5.534 | 0.43 | 8.47% | 5.47 | 5.64 | 5.45 | 66,448 |
| Jul 02 2024 | 5.102 | -0.02 | -0.35% | 5.09 | 5.15 | 5.055 | 69,697 |
| Jul 01 2024 | 5.12 | -0.28 | -5.19% | 5.40 | 5.45 | 5.11 | 167,357 |
| Jun 28 2024 | 5.40 | 0.11 | 2.08% | 5.47 | 5.482 | 5.22 | 141,846 |
| Jun 27 2024 | 5.29 | -0.35 | -6.21% | 5.35 | 5.56 | 5.19 | 323,221 |
| Jun 26 2024 | 5.64 | 0.00 | 0.05% | 5.57 | 5.64 | 5.556 | 45,824 |
| Jun 25 2024 | 5.6371 | -0.23 | -3.97% | 5.71 | 5.75 | 5.61 | 66,569 |
| Jun 24 2024 | 5.87 | 0.20 | 3.53% | 5.85 | 5.95 | 5.83 | 162,305 |
| Jun 21 2024 | 5.67 | -0.02 | -0.35% | 5.75 | 5.79 | 5.65 | 135,661 |
| Jun 20 2024 | 5.69 | 0.21 | 3.83% | 5.64 | 5.75 | 5.64 | 105,157 |
