AN2 Therapeutics, Inc. (ANTX)
NASDAQ: ANTX · Real-Time Price · USD
1.132
-0.098 (-7.97%)
At close: Nov 3, 2025, 4:00 PM EST
1.150
+0.018 (1.59%)
After-hours: Nov 3, 2025, 5:04 PM EST
AN2 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1.24 | 1.24 | 1.12 | 1.13 | - | -8.13% | 72,846 |
| Oct 31, 2025 | 1.23 | 1.23 | 1.19 | 1.23 | 1.23 | -0.81% | 18,248 |
| Oct 30, 2025 | 1.28 | 1.28 | 1.21 | 1.24 | 1.24 | -4.62% | 75,922 |
| Oct 29, 2025 | 1.30 | 1.30 | 1.23 | 1.30 | 1.30 | 0.78% | 105,880 |
| Oct 28, 2025 | 1.34 | 1.35 | 1.25 | 1.29 | 1.29 | -4.44% | 165,557 |
| Oct 27, 2025 | 1.18 | 1.36 | 1.18 | 1.35 | 1.35 | 15.38% | 184,006 |
| Oct 24, 2025 | 1.15 | 1.20 | 1.14 | 1.17 | 1.17 | - | 106,312 |
| Oct 23, 2025 | 1.21 | 1.21 | 1.14 | 1.17 | 1.17 | 0.86% | 93,466 |
| Oct 22, 2025 | 1.20 | 1.22 | 1.15 | 1.16 | 1.16 | -4.13% | 23,051 |
| Oct 21, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 21,661 |
| Oct 20, 2025 | 1.21 | 1.25 | 1.20 | 1.22 | 1.22 | 2.52% | 41,299 |
| Oct 17, 2025 | 1.17 | 1.21 | 1.13 | 1.19 | 1.19 | 0.85% | 70,518 |
| Oct 16, 2025 | 1.23 | 1.25 | 1.16 | 1.18 | 1.18 | -4.07% | 65,893 |
| Oct 15, 2025 | 1.23 | 1.26 | 1.21 | 1.23 | 1.23 | -0.81% | 17,028 |
| Oct 14, 2025 | 1.24 | 1.30 | 1.21 | 1.24 | 1.24 | -1.59% | 22,091 |
| Oct 13, 2025 | 1.28 | 1.28 | 1.18 | 1.26 | 1.26 | - | 67,751 |
| Oct 10, 2025 | 1.25 | 1.31 | 1.25 | 1.26 | 1.26 | 1.61% | 82,489 |
| Oct 9, 2025 | 1.30 | 1.31 | 1.24 | 1.24 | 1.24 | -3.88% | 16,535 |
| Oct 8, 2025 | 1.30 | 1.33 | 1.29 | 1.29 | 1.29 | -1.53% | 22,218 |
| Oct 7, 2025 | 1.32 | 1.35 | 1.29 | 1.31 | 1.31 | 2.34% | 41,287 |
| Oct 6, 2025 | 1.29 | 1.33 | 1.26 | 1.28 | 1.28 | -1.54% | 51,064 |
| Oct 3, 2025 | 1.27 | 1.37 | 1.25 | 1.30 | 1.30 | 1.56% | 129,222 |
| Oct 2, 2025 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 23,383 |
| Oct 1, 2025 | 1.29 | 1.32 | 1.25 | 1.29 | 1.29 | 1.57% | 36,273 |
| Sep 30, 2025 | 1.27 | 1.38 | 1.27 | 1.27 | 1.27 | -1.17% | 56,862 |
| Sep 29, 2025 | 1.27 | 1.29 | 1.22 | 1.29 | 1.29 | 2.80% | 64,945 |
| Sep 26, 2025 | 1.26 | 1.27 | 1.21 | 1.25 | 1.25 | 0.81% | 21,521 |
| Sep 25, 2025 | 1.28 | 1.29 | 1.24 | 1.24 | 1.24 | -2.75% | 10,206 |
| Sep 24, 2025 | 1.29 | 1.29 | 1.22 | 1.28 | 1.28 | -1.16% | 18,536 |
| Sep 23, 2025 | 1.36 | 1.38 | 1.27 | 1.29 | 1.29 | -3.73% | 60,419 |
| Sep 22, 2025 | 1.33 | 1.35 | 1.28 | 1.34 | 1.34 | 1.52% | 34,674 |
| Sep 19, 2025 | 1.29 | 1.36 | 1.26 | 1.32 | 1.32 | 2.33% | 106,866 |
| Sep 18, 2025 | 1.31 | 1.42 | 1.26 | 1.29 | 1.29 | - | 314,273 |
| Sep 17, 2025 | 1.31 | 1.32 | 1.26 | 1.29 | 1.29 | 0.78% | 100,775 |
| Sep 16, 2025 | 1.25 | 1.29 | 1.23 | 1.28 | 1.28 | 3.23% | 108,793 |
| Sep 15, 2025 | 1.25 | 1.29 | 1.22 | 1.24 | 1.24 | -3.13% | 91,770 |
| Sep 12, 2025 | 1.27 | 1.33 | 1.25 | 1.28 | 1.28 | 0.79% | 97,238 |
| Sep 11, 2025 | 1.22 | 1.29 | 1.19 | 1.27 | 1.27 | 3.25% | 170,886 |
| Sep 10, 2025 | 1.17 | 1.27 | 1.13 | 1.23 | 1.23 | 6.03% | 118,831 |
| Sep 9, 2025 | 1.18 | 1.18 | 1.05 | 1.16 | 1.16 | -2.52% | 133,618 |
| Sep 8, 2025 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -5.56% | 43,462 |
| Sep 5, 2025 | 1.28 | 1.28 | 1.20 | 1.26 | 1.26 | - | 37,927 |
| Sep 4, 2025 | 1.28 | 1.28 | 1.18 | 1.26 | 1.26 | -2.33% | 98,691 |
| Sep 3, 2025 | 1.15 | 1.29 | 1.14 | 1.29 | 1.29 | 12.17% | 314,715 |
| Sep 2, 2025 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | 4.55% | 24,109 |
| Aug 29, 2025 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | - | 15,466 |
| Aug 28, 2025 | 1.14 | 1.15 | 1.09 | 1.10 | 1.10 | -3.51% | 32,610 |
| Aug 27, 2025 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 41,709 |
| Aug 26, 2025 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | 2.22% | 31,000 |
| Aug 25, 2025 | 1.16 | 1.17 | 1.11 | 1.13 | 1.13 | -2.17% | 61,744 |