Anbogen Therapeutics, Inc.(TW:7784)
9.90+0.32 (+3.34%)
TW:7784
Anbogen Therapeutics, Inc. historical prices
9.90
At close:+0.32 (+3.34%)
Anbogen Therapeutics, Inc. (7784) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.80 | 10.00 | 9.55 | 9.90 | 9.90 | +3.34% | 105,102 | 0.36 |
| Nov 10, 2026 | 9.50 | 10.10 | 9.50 | 9.58 | 9.58 | +16.83% | 200,024 | 0.69 |
| Nov 09, 2026 | 8.52 | 9.42 | 8.46 | 9.42 | 9.42 | +14.88% | 132,850 | 0.46 |
| Nov 06, 2026 | 8.80 | 8.80 | 7.91 | 8.20 | 8.20 | -3.07% | 384,581 | 1.36 |
| Nov 05, 2026 | 8.80 | 9.10 | 8.40 | 8.46 | 8.46 | -5.05% | 546,580 | 1.95 |
| Nov 04, 2026 | 9.50 | 9.89 | 8.90 | 8.91 | 8.91 | -8.33% | 322,308 | 1.14 |
| Nov 03, 2026 | 9.93 | 9.93 | 9.32 | 9.72 | 9.72 | -1.82% | 279,267 | 0.90 |
| Nov 02, 2026 | 10.20 | 10.20 | 9.75 | 9.90 | 9.90 | -2.94% | 74,620 | 0.24 |
| Oct 30, 2026 | 10.30 | 10.30 | 9.71 | 10.20 | 10.20 | +2.00% | 244,231 | 0.79 |
| Oct 29, 2026 | 10.30 | 10.30 | 9.87 | 10.00 | 10.00 | -2.91% | 52,212 | 0.17 |
| Oct 28, 2026 | 10.00 | 10.30 | 9.81 | 10.30 | 10.30 | +3.00% | 77,070 | 0.25 |
| Oct 27, 2026 | 10.20 | 10.25 | 9.80 | 10.00 | 10.00 | -1.48% | 99,041 | 0.32 |
| Oct 26, 2026 | 10.15 | 10.20 | 9.84 | 10.15 | 10.15 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 10.15 | 10.20 | 9.84 | 10.15 | 10.15 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 10.20 | 10.20 | 9.84 | 10.15 | 10.15 | +2.94% | 73,973 | 0.22 |
| Oct 21, 2026 | 10.05 | 10.40 | 9.70 | 9.86 | 9.86 | +0.61% | 60,657 | 0.18 |
| Oct 20, 2026 | 10.30 | 10.45 | 9.80 | 9.80 | 9.80 | -5.77% | 221,448 | 0.65 |
| Oct 19, 2026 | 10.30 | 10.50 | 10.05 | 10.40 | 10.40 | -0.95% | 274,861 | 0.82 |
| Oct 16, 2026 | 10.80 | 10.80 | 10.30 | 10.50 | 10.50 | -2.78% | 346,848 | 0.99 |
| Oct 15, 2026 | 10.95 | 10.95 | 10.40 | 10.80 | 10.80 | -1.37% | 422,525 | 1.21 |
| Oct 14, 2026 | 10.95 | 11.00 | 10.75 | 10.95 | 10.95 | 0.00% | 253,173 | 0.72 |
| Oct 13, 2026 | 10.90 | 11.15 | 10.65 | 10.95 | 10.95 | -0.45% | 328,006 | 0.93 |
| Oct 12, 2026 | 11.15 | 11.30 | 10.75 | 11.00 | 11.00 | -0.45% | 194,884 | 0.53 |
| Oct 09, 2026 | 11.05 | 11.05 | 10.70 | 11.05 | 11.05 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 11.05 | 11.05 | 10.70 | 11.05 | 11.05 | 0.00% | 300,672 | 0.82 |
| Oct 07, 2026 | 11.30 | 11.35 | 10.85 | 11.05 | 11.05 | +1.38% | 366,443 | 1.01 |
| Oct 06, 2026 | 11.30 | 11.30 | 10.70 | 10.90 | 10.90 | -3.54% | 612,040 | 1.72 |
| Oct 05, 2026 | 11.05 | 11.30 | 10.80 | 11.30 | 11.30 | +2.26% | 526,577 | 1.51 |
| Oct 02, 2026 | 10.70 | 11.05 | 10.45 | 11.05 | 11.05 | +3.27% | 290,811 | 0.83 |
| Oct 01, 2026 | 11.25 | 11.25 | 10.70 | 10.70 | 10.70 | -4.89% | 253,593 | 0.71 |
| Sep 30, 2026 | 11.30 | 11.60 | 10.75 | 11.25 | 11.25 | -0.44% | 553,563 | 1.56 |
| Sep 29, 2026 | 11.05 | 11.60 | 10.80 | 11.30 | 11.30 | +3.67% | 608,576 | 1.70 |
| Sep 28, 2026 | 10.90 | 11.05 | 10.25 | 10.90 | 10.90 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 10.90 | 11.05 | 10.25 | 10.90 | 10.90 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 10.25 | 11.05 | 10.25 | 10.90 | 10.90 | +3.32% | 227,004 | 0.59 |
| Sep 23, 2026 | 11.05 | 11.05 | 10.10 | 10.55 | 10.55 | -3.21% | 647,534 | 1.68 |
| Sep 22, 2026 | 11.45 | 11.45 | 10.05 | 10.90 | 10.90 | -1.80% | 521,682 | 1.33 |
| Sep 21, 2026 | 10.80 | 11.55 | 10.75 | 11.10 | 11.10 | +5.21% | 1,456,797 | 3.84 |
| Sep 18, 2026 | 10.40 | 11.05 | 10.20 | 10.55 | 10.55 | +3.94% | 858,570 | 2.28 |
| Sep 17, 2026 | 9.55 | 10.55 | 9.50 | 10.15 | 10.15 | +5.84% | 1,096,342 | 2.94 |
| Sep 16, 2026 | 9.30 | 9.70 | 9.18 | 9.59 | 9.59 | +3.23% | 331,784 | 0.90 |
| Sep 15, 2026 | 9.28 | 9.63 | 9.02 | 9.29 | 9.29 | +0.11% | 118,319 | 0.32 |
| Sep 14, 2026 | 8.90 | 9.47 | 8.90 | 9.28 | 9.28 | +2.20% | 108,776 | 0.28 |
| Sep 11, 2026 | 9.30 | 9.49 | 8.90 | 9.08 | 9.08 | -2.47% | 321,917 | 0.77 |
| Sep 10, 2026 | 9.02 | 9.46 | 8.81 | 9.31 | 9.31 | +3.22% | 481,643 | 1.14 |
| Sep 09, 2026 | 9.30 | 9.30 | 8.85 | 9.02 | 9.02 | -3.01% | 60,754 | 0.14 |
| Sep 08, 2026 | 9.00 | 9.30 | 8.90 | 9.30 | 9.30 | +3.33% | 109,952 | 0.25 |
| Sep 07, 2026 | 9.19 | 9.37 | 8.81 | 9.00 | 9.00 | -2.07% | 189,041 | 0.40 |
| Sep 04, 2026 | 8.98 | 9.24 | 8.71 | 9.19 | 9.19 | +2.34% | 89,032 | 0.17 |
| Sep 03, 2026 | 9.30 | 9.42 | 8.56 | 8.98 | 8.98 | -3.44% | 213,297 | 0.39 |
