Skip to main content
logo
AN2 Therapeutics, Inc. (ANTX)
NASDAQ: ANTX · Real-Time Price · USD
1.100
-0.040 (-3.51%)
At close: Jul 24, 2025, 4:00 PM
1.080
-0.020 (-1.82%)
After-hours: Jul 24, 2025, 7:08 PM EDT

AN2 Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20251.131.131.101.11--3.07%38,065
Jul 23, 20251.151.161.111.141.142.70%235,852
Jul 22, 20251.141.151.111.111.11-1.77%47,795
Jul 21, 20251.111.151.101.131.132.73%68,321
Jul 18, 20251.101.111.091.101.100.92%50,094
Jul 17, 20251.081.101.081.091.090.93%59,765
Jul 16, 20251.061.091.061.081.082.86%27,300
Jul 15, 20251.081.101.051.051.05-1.87%131,112
Jul 14, 20251.061.081.061.071.070.94%57,167
Jul 11, 20251.071.081.051.061.06-0.93%28,499
Jul 10, 20251.071.091.071.071.07-27,735
Jul 9, 20251.051.091.051.071.070.94%80,033
Jul 8, 20251.051.091.051.061.060.95%109,200
Jul 7, 20251.071.101.051.051.05-69,449
Jul 3, 20251.051.111.051.051.05-2.78%66,614
Jul 2, 20251.051.111.051.081.082.86%66,720
Jul 1, 20251.051.071.051.051.05-0.94%61,585
Jun 30, 20251.081.101.051.061.06-1.85%110,178
Jun 27, 20251.091.091.071.081.08-51,234
Jun 26, 20251.091.101.071.081.08-1.82%91,409
Jun 25, 20251.071.111.071.101.101.85%571,449
Jun 24, 20251.091.101.071.081.080.93%57,582
Jun 23, 20251.121.121.071.071.07-2.73%69,596
Jun 20, 20251.111.121.081.101.10-67,252
Jun 18, 20251.171.181.101.101.10-6.78%132,254
Jun 17, 20251.091.191.081.181.189.26%3,308,082
Jun 16, 20251.081.121.081.081.080.93%27,629
Jun 13, 20251.121.121.071.071.07-5.31%94,121
Jun 12, 20251.131.151.081.131.13-0.88%661,829
Jun 11, 20251.131.151.121.141.142.70%33,275
Jun 10, 20251.141.141.091.111.11-0.89%68,945
Jun 9, 20251.151.151.111.121.12-0.88%21,770
Jun 6, 20251.131.151.091.131.131.80%39,221
Jun 5, 20251.101.151.091.111.111.83%131,127
Jun 4, 20251.111.121.061.091.09-0.91%67,141
Jun 3, 20251.071.141.071.101.103.77%63,903
Jun 2, 20251.071.111.041.061.06-450,833
May 30, 20251.211.211.011.061.06-12.40%998,263
May 29, 20251.131.221.121.211.215.22%98,849
May 28, 20251.151.201.111.151.15-2.54%2,459,636
May 27, 20251.181.181.171.181.180.85%33,763
May 23, 20251.181.191.161.171.17-1.68%20,148
May 22, 20251.181.191.131.191.191.71%57,727
May 21, 20251.191.201.151.171.17-1.68%42,718
May 20, 20251.181.191.161.191.19-53,619
May 19, 20251.171.211.161.191.19-1.65%19,732
May 16, 20251.241.241.201.211.21-1.63%29,831
May 15, 20251.181.231.181.231.233.36%66,746
May 14, 20251.161.201.151.191.190.85%173,894
May 13, 20251.191.191.171.181.18-0.84%57,609