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 |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 6.13 | -0.32 | -4.96% | 6.00 | 6.14 | 6.00 | 194,536 |
| Apr 22 2024 | 6.45 | -0.42 | -6.11% | 6.41 | 6.47 | 6.35 | 138,021 |
| Apr 19 2024 | 6.87 | -0.08 | -1.15% | 6.80 | 6.90 | 6.74 | 23,231 |
| Apr 18 2024 | 6.95 | -0.07 | -1.00% | 6.85 | 7.00 | 6.80 | 46,098 |
| Apr 17 2024 | 7.02 | 0.04 | 0.57% | 7.06 | 7.24 | 6.75 | 37,841 |
| Apr 16 2024 | 6.98 | -0.33 | -4.51% | 6.95 | 7.20 | 6.85 | 170,623 |
| Apr 15 2024 | 7.31 | -0.11 | -1.48% | 7.31 | 7.54 | 7.2705 | 64,434 |
| Apr 12 2024 | 7.42 | -0.04 | -0.54% | 7.64 | 7.69 | 7.42 | 175,192 |
| Apr 11 2024 | 7.46 | 0.25 | 3.47% | 7.24 | 7.47 | 7.24 | 139,265 |
| Apr 10 2024 | 7.21 | -0.07 | -0.96% | 7.16 | 7.2535 | 7.04 | 35,979 |
| Apr 09 2024 | 7.28 | 0.06 | 0.83% | 7.37 | 7.43 | 7.14 | 108,077 |
| Apr 08 2024 | 7.22 | 0.41 | 6.02% | 7.08 | 7.225 | 6.995 | 149,410 |
| Apr 05 2024 | 6.81 | -0.28 | -3.95% | 6.84 | 6.99 | 6.75 | 74,118 |
| Apr 04 2024 | 7.09 | 0.05 | 0.71% | 7.03 | 7.10 | 6.85 | 228,187 |
| Apr 03 2024 | 7.04 | -0.03 | -0.35% | 6.84 | 7.04 | 6.7114 | 205,341 |
| Apr 02 2024 | 7.065 | 0.22 | 3.14% | 6.93 | 7.075 | 6.851 | 132,741 |
| Apr 01 2024 | 6.85 | -0.08 | -1.15% | 6.95 | 6.95 | 6.77 | 32,766 |
| Mar 28 2024 | 6.93 | 0.08 | 1.17% | 6.83 | 6.93 | 6.75 | 65,970 |
| Mar 27 2024 | 6.85 | -0.24 | -3.41% | 6.87 | 6.87 | 6.75 | 51,727 |
| Mar 26 2024 | 7.092 | -0.04 | -0.59% | 7.09 | 7.22 | 6.95 | 24,736 |
| Mar 25 2024 | 7.1344 | 0.10 | 1.49% | 7.10 | 7.18 | 7.01 | 40,781 |
| Mar 22 2024 | 7.03 | 0.13 | 1.88% | 6.80 | 7.20 | 6.80 | 28,581 |
| Mar 21 2024 | 6.90 | 0.14 | 2.08% | 6.57 | 6.95 | 6.57 | 24,168 |
| Mar 20 2024 | 6.7595 | 0.63 | 10.27% | 6.51 | 6.795 | 6.25 | 63,504 |
| Mar 19 2024 | 6.13 | -0.16 | -2.54% | 6.20 | 6.26 | 6.08 | 27,041 |
| Mar 18 2024 | 6.29 | -0.50 | -7.36% | 6.47 | 6.47 | 6.19 | 163,507 |
| Mar 15 2024 | 6.79 | -0.07 | -1.02% | 6.91 | 6.96 | 6.39 | 71,261 |
| Mar 14 2024 | 6.86 | -0.36 | -4.99% | 6.97 | 6.97 | 6.71 | 108,565 |
| Mar 13 2024 | 7.22 | 0.50 | 7.44% | 6.98 | 7.24 | 6.98 | 56,981 |
| Mar 12 2024 | 6.72 | -0.03 | -0.44% | 6.76 | 6.76 | 6.615 | 21,906 |
| Mar 11 2024 | 6.75 | -0.04 | -0.59% | 6.71 | 6.83 | 6.65 | 99,114 |
| Mar 08 2024 | 6.79 | 0.17 | 2.57% | 6.78 | 6.88 | 6.72 | 83,037 |
| Mar 07 2024 | 6.62 | 0.30 | 4.75% | 6.47 | 6.62 | 6.21 | 36,161 |
| Mar 06 2024 | 6.32 | 0.25 | 4.12% | 6.33 | 6.39 | 6.28 | 87,766 |
| Mar 05 2024 | 6.07 | -0.19 | -3.04% | 6.17 | 6.17 | 6.00 | 44,700 |
| Mar 04 2024 | 6.26 | -0.30 | -4.57% | 6.40 | 6.40 | 6.0701 | 57,060 |
| Mar 01 2024 | 6.56 | 0.14 | 2.18% | 6.55 | 6.565 | 6.47 | 33,912 |
| Feb 29 2024 | 6.42 | 0.05 | 0.78% | 6.61 | 6.61 | 6.3801 | 39,721 |
| Feb 28 2024 | 6.37 | -0.18 | -2.75% | 6.31 | 6.47 | 6.27 | 46,910 |
| Feb 27 2024 | 6.55 | 0.18 | 2.83% | 6.42 | 6.55 | 6.40 | 27,121 |
| Feb 26 2024 | 6.37 | -0.15 | -2.30% | 6.57 | 6.85 | 6.35 | 54,769 |
| Feb 23 2024 | 6.5199 | 0.21 | 3.33% | 6.46 | 6.54 | 6.40 | 26,631 |
| Feb 22 2024 | 6.31 | 0.20 | 3.27% | 6.26 | 6.44 | 6.26 | 19,213 |
| Feb 21 2024 | 6.11 | -0.36 | -5.56% | 6.12 | 6.50 | 6.00 | 146,173 |
| Feb 20 2024 | 6.47 | -0.12 | -1.82% | 6.49 | 6.49 | 6.27 | 103,434 |
| Feb 16 2024 | 6.59 | 0.11 | 1.70% | 6.54 | 6.60 | 6.50 | 40,628 |
| Feb 15 2024 | 6.48 | 0.30 | 4.84% | 6.41 | 6.49 | 6.06 | 95,033 |
| Feb 14 2024 | 6.181 | 0.09 | 1.49% | 6.21 | 6.25 | 6.15 | 36,627 |
| Feb 13 2024 | 6.09 | -0.10 | -1.55% | 6.20 | 6.28 | 6.0509 | 26,461 |
| Feb 12 2024 | 6.1857 | 0.05 | 0.74% | 6.09 | 6.22 | 6.06 | 25,478 |
| Feb 09 2024 | 6.14 | -0.34 | -5.25% | 6.21 | 6.21 | 6.09 | 67,875 |
| Feb 08 2024 | 6.48 | -0.31 | -4.56% | 6.36 | 6.65 | 6.27 | 89,886 |
| Feb 07 2024 | 6.7897 | -0.11 | -1.60% | 6.85 | 6.85 | 6.66 | 28,481 |
| Feb 06 2024 | 6.90 | 0.00 | 0.00% | 6.99 | 6.99 | 6.80 | 18,308 |
| Feb 05 2024 | 6.90 | -0.10 | -1.43% | 6.99 | 6.99 | 6.76 | 28,312 |
| Feb 02 2024 | 7.00 | -0.26 | -3.58% | 7.00 | 7.00 | 6.85 | 13,871 |
| Feb 01 2024 | 7.26 | 0.28 | 4.01% | 7.14 | 7.31 | 6.79 | 24,304 |
| Jan 31 2024 | 6.98 | -0.21 | -2.92% | 7.07 | 7.19 | 6.9506 | 18,871 |
| Jan 30 2024 | 7.19 | -0.08 | -1.10% | 7.29 | 7.29 | 7.03 | 17,160 |
| Jan 29 2024 | 7.27 | -0.10 | -1.38% | 7.12 | 7.287 | 7.11 | 85,789 |
| Jan 26 2024 | 7.372 | 0.02 | 0.30% | 7.62 | 7.62 | 7.34 | 16,194 |
| Jan 25 2024 | 7.35 | 0.08 | 1.10% | 7.4395 | 7.465 | 7.34 | 25,999 |
