Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ANGH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 1.10 | 0.04 | 3.77% | 1.07 | 1.1099 | 1.03 | 29,268 |
| May 20 2024 | 1.06 | 0.02 | 1.92% | 1.01 | 1.0852 | 1.0011 | 33,501 |
| May 17 2024 | 1.04 | -0.02 | -1.89% | 1.07 | 1.08 | 1.01 | 38,764 |
| May 16 2024 | 1.06 | 0.01 | 0.86% | 1.05 | 1.09 | 1.05 | 36,576 |
| May 15 2024 | 1.051 | -0.03 | -2.69% | 1.11 | 1.11 | 1.05 | 58,592 |
| May 14 2024 | 1.08 | 0.00 | -0.03% | 1.09 | 1.09 | 1.06 | 45,854 |
| May 13 2024 | 1.0803 | -0.03 | -2.68% | 1.13 | 1.1499 | 1.07 | 58,178 |
| May 10 2024 | 1.11 | 0.02 | 1.83% | 1.09 | 1.13 | 1.08 | 30,798 |
| May 09 2024 | 1.09 | 0.03 | 2.82% | 1.08 | 1.09 | 1.05 | 15,535 |
| May 08 2024 | 1.0601 | -0.02 | -2.29% | 1.07 | 1.08 | 1.05 | 46,954 |
| May 07 2024 | 1.085 | 0.01 | 1.40% | 1.07 | 1.09 | 1.06 | 14,630 |
| May 06 2024 | 1.07 | -0.03 | -2.73% | 1.10 | 1.12 | 1.05 | 40,597 |
| May 03 2024 | 1.10 | 0.02 | 1.85% | 1.09 | 1.11 | 1.07 | 31,662 |
| May 02 2024 | 1.08 | -0.02 | -1.82% | 1.07 | 1.12 | 1.05 | 33,915 |
| May 01 2024 | 1.10 | 0.01 | 0.92% | 1.08 | 1.13 | 1.07 | 68,086 |
| Apr 30 2024 | 1.09 | -0.02 | -1.80% | 1.10 | 1.13 | 1.08 | 51,032 |
| Apr 29 2024 | 1.11 | -0.02 | -1.77% | 1.14 | 1.15 | 1.10 | 30,214 |
| Apr 26 2024 | 1.13 | 0.02 | 1.80% | 1.11 | 1.15 | 1.09 | 26,801 |
| Apr 25 2024 | 1.11 | -0.05 | -4.31% | 1.13 | 1.13 | 1.03 | 115,381 |
| Apr 24 2024 | 1.16 | -0.03 | -2.52% | 1.17 | 1.19 | 1.11 | 81,882 |
| Apr 23 2024 | 1.19 | -0.02 | -1.66% | 1.19 | 1.21 | 1.15 | 48,164 |
| Apr 22 2024 | 1.2101 | 0.00 | 0.00% | 1.21 | 1.23 | 1.17 | 37,419 |
| Apr 19 2024 | 1.2101 | -0.03 | -2.41% | 1.27 | 1.27 | 1.21 | 44,746 |
| Apr 18 2024 | 1.24 | -0.01 | -0.80% | 1.25 | 1.27 | 1.22 | 66,219 |
| Apr 17 2024 | 1.25 | -0.02 | -1.57% | 1.26 | 1.28 | 1.23 | 41,112 |
| Apr 16 2024 | 1.27 | 0.00 | 0.00% | 1.2305 | 1.29 | 1.20 | 262,534 |
| Apr 15 2024 | 1.27 | 0.05 | 4.10% | 1.19 | 1.29 | 1.17 | 404,419 |
| Apr 12 2024 | 1.22 | -0.04 | -3.17% | 1.20 | 1.2364 | 1.16 | 137,786 |
| Apr 11 2024 | 1.26 | -0.04 | -3.08% | 1.30 | 1.30 | 1.15 | 278,548 |
| Apr 10 2024 | 1.30 | -0.03 | -2.26% | 1.2485 | 1.32 | 1.12 | 387,599 |
| Apr 09 2024 | 1.33 | 0.21 | 18.75% | 1.21 | 1.44 | 1.21 | 3,703,727 |
| Apr 08 2024 | 1.12 | -0.04 | -3.45% | 1.17 | 1.1989 | 1.06 | 478,646 |
| Apr 05 2024 | 1.16 | 0.07 | 6.42% | 1.06 | 1.2999 | 1.03 | 334,569 |
| Apr 04 2024 | 1.09 | 0.09 | 9.11% | 1.02 | 1.18 | 1.00 | 523,042 |
| Apr 03 2024 | 0.999 | -0.801 | -44.50% | 1.70 | 1.7086 | 0.9304 | 1,908,440 |
| Apr 02 2024 | 1.80 | -0.15 | -7.69% | 2.02 | 2.03 | 1.60 | 1,834,233 |
| Apr 01 2024 | 1.95 | -0.02 | -1.02% | 1.91 | 2.15 | 1.8603 | 314,527 |
| Mar 28 2024 | 1.97 | 0.15 | 8.24% | 1.81 | 2.00 | 1.81 | 320,702 |
| Mar 27 2024 | 1.82 | -0.18 | -9.00% | 2.00 | 2.00 | 1.75 | 189,811 |
| Mar 26 2024 | 2.00 | 0.25 | 14.29% | 1.75 | 2.04 | 1.715 | 336,256 |
| Mar 25 2024 | 1.75 | 0.01 | 0.57% | 1.79 | 1.89 | 1.60 | 458,168 |
| Mar 22 2024 | 1.74 | -0.07 | -3.87% | 1.99 | 2.18 | 1.64 | 1,098,073 |
| Mar 21 2024 | 1.81 | 0.22 | 13.84% | 1.57 | 2.20 | 1.49 | 2,963,919 |
| Mar 20 2024 | 1.59 | 0.59 | 59.00% | 1.00 | 1.93 | 1.00 | 11,365,417 |
| Mar 19 2024 | 1.00 | -0.14 | -12.28% | 1.13 | 1.1899 | 0.90 | 212,029 |
| Mar 18 2024 | 1.14 | 0.03 | 2.80% | 1.14 | 1.205 | 1.14 | 76,958 |
| Mar 15 2024 | 1.109 | 0.12 | 12.13% | 0.97 | 1.28 | 0.959999 | 317,042 |
| Mar 14 2024 | 0.989 | -0.0058 | -0.58% | 0.9989 | 1.00 | 0.935 | 7,530 |
| Mar 13 2024 | 0.9948 | 0.0048 | 0.48% | 0.95 | 1.00 | 0.94 | 7,610 |
| Mar 12 2024 | 0.99 | 0.04 | 4.21% | 0.9103 | 1.00 | 0.901 | 50,101 |
| Mar 11 2024 | 0.95 | -0.0095 | -0.99% | 0.94 | 0.9875 | 0.90 | 19,567 |
| Mar 08 2024 | 0.9595 | -0.0804 | -7.73% | 1.01 | 1.01 | 0.92 | 43,264 |
| Mar 07 2024 | 1.0399 | 0.10 | 10.07% | 0.93 | 1.05 | 0.92 | 122,256 |
| Mar 06 2024 | 0.944773 | 0.01467 | 1.58% | 0.9243 | 0.95 | 0.9243 | 7,370 |
| Mar 05 2024 | 0.9301 | -0.0024 | -0.26% | 0.9506 | 0.9506 | 0.9207 | 4,292 |
| Mar 04 2024 | 0.9325 | 0.0075 | 0.81% | 0.93 | 0.951 | 0.91 | 12,448 |
| Mar 01 2024 | 0.925 | -0.0258 | -2.71% | 0.9413 | 0.96 | 0.91 | 62,035 |
| Feb 29 2024 | 0.9508 | 0.0008 | 0.08% | 0.96 | 0.96 | 0.945 | 6,409 |
| Feb 28 2024 | 0.95 | -0.005 | -0.52% | 0.955 | 0.955 | 0.945 | 11,677 |
| Feb 27 2024 | 0.955 | -0.015 | -1.55% | 0.96 | 0.97 | 0.9408 | 23,777 |
| Feb 26 2024 | 0.97 | 0.00 | 0.00% | 0.98 | 0.98 | 0.95 | 3,825 |
| Feb 23 2024 | 0.97 | -0.00078 | -0.08% | 0.9699 | 0.98 | 0.96 | 8,729 |
| Feb 22 2024 | 0.970779 | -0.00922 | -0.94% | 0.9786 | 0.9786 | 0.95 | 9,161 |
