AN2 Therapeutics, Inc. (ANTX)
NASDAQ: ANTX · Real-Time Price · USD
1.080
-0.010 (-0.92%)
At close: Feb 9, 2026, 4:00 PM EST
1.100
+0.020 (1.85%)
After-hours: Feb 9, 2026, 7:48 PM EST
AN2 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -0.92% | 21,007 |
| Feb 6, 2026 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | 2.83% | 61,473 |
| Feb 5, 2026 | 1.08 | 1.10 | 1.06 | 1.06 | 1.06 | - | 62,884 |
| Feb 4, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -1.85% | 41,633 |
| Feb 3, 2026 | 1.12 | 1.15 | 1.08 | 1.08 | 1.08 | -3.57% | 64,152 |
| Feb 2, 2026 | 1.13 | 1.18 | 1.11 | 1.12 | 1.12 | -0.88% | 166,583 |
| Jan 30, 2026 | 1.13 | 1.17 | 1.13 | 1.13 | 1.13 | - | 32,104 |
| Jan 29, 2026 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -5.04% | 23,652 |
| Jan 28, 2026 | 1.19 | 1.22 | 1.17 | 1.19 | 1.19 | -1.24% | 69,490 |
| Jan 27, 2026 | 1.18 | 1.22 | 1.15 | 1.21 | 1.21 | 1.26% | 75,591 |
| Jan 26, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 52,501 |
| Jan 23, 2026 | 1.20 | 1.22 | 1.15 | 1.17 | 1.17 | -3.31% | 66,111 |
| Jan 22, 2026 | 1.19 | 1.28 | 1.18 | 1.21 | 1.21 | 2.54% | 224,772 |
| Jan 21, 2026 | 1.16 | 1.22 | 1.14 | 1.18 | 1.18 | - | 72,554 |
| Jan 20, 2026 | 1.23 | 1.23 | 1.15 | 1.18 | 1.18 | -1.67% | 105,758 |
| Jan 16, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -4.00% | 21,928 |
| Jan 15, 2026 | 1.31 | 1.35 | 1.25 | 1.25 | 1.25 | -4.58% | 25,001 |
| Jan 14, 2026 | 1.27 | 1.35 | 1.22 | 1.31 | 1.31 | 3.97% | 116,281 |
| Jan 13, 2026 | 1.13 | 1.28 | 1.13 | 1.26 | 1.26 | 10.53% | 100,929 |
| Jan 12, 2026 | 1.31 | 1.34 | 1.14 | 1.14 | 1.14 | -12.31% | 171,657 |
| Jan 9, 2026 | 1.32 | 1.34 | 1.29 | 1.30 | 1.30 | -1.52% | 74,175 |
| Jan 8, 2026 | 1.10 | 1.35 | 1.08 | 1.32 | 1.32 | 20.00% | 1,057,285 |
| Jan 7, 2026 | 1.08 | 1.12 | 1.08 | 1.10 | 1.10 | 2.80% | 68,760 |
| Jan 6, 2026 | 1.05 | 1.10 | 1.01 | 1.07 | 1.07 | - | 135,102 |
| Jan 5, 2026 | 1.00 | 1.10 | 1.00 | 1.07 | 1.07 | -3.60% | 105,075 |
| Jan 2, 2026 | 1.12 | 1.12 | 1.08 | 1.11 | 1.11 | -2.63% | 22,707 |
| Dec 31, 2025 | 1.09 | 1.14 | 1.07 | 1.14 | 1.14 | 5.56% | 65,956 |
| Dec 30, 2025 | 1.08 | 1.13 | 1.07 | 1.08 | 1.08 | -0.92% | 115,650 |
| Dec 29, 2025 | 1.10 | 1.13 | 1.07 | 1.09 | 1.09 | -4.39% | 48,370 |
| Dec 26, 2025 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | - | 35,613 |
| Dec 24, 2025 | 1.11 | 1.15 | 1.08 | 1.14 | 1.14 | 1.79% | 14,317 |
| Dec 23, 2025 | 1.11 | 1.17 | 1.07 | 1.12 | 1.12 | 0.90% | 11,567 |
| Dec 22, 2025 | 1.08 | 1.17 | 1.03 | 1.11 | 1.11 | -0.89% | 51,205 |
| Dec 19, 2025 | 1.12 | 1.17 | 1.10 | 1.12 | 1.12 | -1.75% | 22,969 |
| Dec 18, 2025 | 1.12 | 1.23 | 1.11 | 1.14 | 1.14 | 0.88% | 39,730 |
| Dec 17, 2025 | 1.21 | 1.21 | 1.12 | 1.13 | 1.13 | -2.59% | 61,337 |
| Dec 16, 2025 | 1.16 | 1.20 | 1.16 | 1.16 | 1.16 | -0.85% | 27,395 |
| Dec 15, 2025 | 1.19 | 1.19 | 1.12 | 1.17 | 1.17 | -2.50% | 80,700 |
| Dec 12, 2025 | 1.20 | 1.23 | 1.16 | 1.20 | 1.20 | 0.84% | 74,960 |
| Dec 11, 2025 | 1.12 | 1.20 | 1.12 | 1.19 | 1.19 | 0.85% | 38,861 |
| Dec 10, 2025 | 1.14 | 1.21 | 1.14 | 1.18 | 1.18 | 2.61% | 63,954 |
| Dec 9, 2025 | 1.09 | 1.17 | 1.09 | 1.15 | 1.15 | 4.55% | 72,111 |
| Dec 8, 2025 | 1.17 | 1.17 | 1.05 | 1.10 | 1.10 | - | 79,727 |
| Dec 5, 2025 | 1.07 | 1.10 | 1.03 | 1.10 | 1.10 | 3.29% | 153,026 |
| Dec 4, 2025 | 1.08 | 1.11 | 1.05 | 1.07 | 1.07 | -0.47% | 70,383 |
| Dec 3, 2025 | 1.06 | 1.11 | 1.05 | 1.07 | 1.07 | 0.94% | 41,857 |
| Dec 2, 2025 | 1.07 | 1.09 | 1.04 | 1.06 | 1.06 | 0.95% | 22,723 |
| Dec 1, 2025 | 1.05 | 1.12 | 1.05 | 1.05 | 1.05 | -3.67% | 93,106 |
| Nov 28, 2025 | 1.06 | 1.11 | 1.01 | 1.09 | 1.09 | 2.83% | 149,202 |
| Nov 26, 2025 | 1.08 | 1.10 | 1.06 | 1.06 | 1.06 | -3.64% | 46,062 |