AN2 Therapeutics, Inc. (ANTX)
NASDAQ: ANTX · Real-Time Price · USD
1.240
-0.020 (-1.59%)
At close: Oct 14, 2025, 4:00 PM EDT
1.240
0.00 (0.00%)
After-hours: Oct 14, 2025, 4:00 PM EDT
AN2 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.24 | 1.30 | 1.21 | 1.23 | - | -2.78% | 20,741 |
| 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 |
| Aug 22, 2025 | 1.09 | 1.16 | 1.09 | 1.15 | 1.15 | 3.60% | 69,956 |
| Aug 21, 2025 | 1.10 | 1.16 | 1.10 | 1.11 | 1.11 | -0.89% | 14,365 |
| Aug 20, 2025 | 1.16 | 1.16 | 1.09 | 1.12 | 1.12 | -2.61% | 83,270 |
| Aug 19, 2025 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | 2.68% | 194,802 |
| Aug 18, 2025 | 1.08 | 1.16 | 1.08 | 1.12 | 1.12 | 4.67% | 536,061 |
| Aug 15, 2025 | 1.05 | 1.11 | 1.05 | 1.07 | 1.07 | 1.42% | 52,866 |
| Aug 14, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.48% | 73,985 |
| Aug 13, 2025 | 1.06 | 1.09 | 1.05 | 1.05 | 1.05 | - | 43,495 |
| Aug 12, 2025 | 1.08 | 1.10 | 1.05 | 1.05 | 1.05 | - | 24,159 |
| Aug 11, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -2.78% | 16,674 |
| Aug 8, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | - | 33,370 |
| Aug 7, 2025 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | 0.47% | 11,681 |
| Aug 6, 2025 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | 1.42% | 197,141 |
| Aug 5, 2025 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 71,604 |