AN2 Therapeutics, Inc. (ANTX)
NASDAQ: ANTX · Real-Time Price · USD
1.050
-0.010 (-0.94%)
Jun 2, 2025, 10:16 AM - Market open
AN2 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.21 | 1.21 | 1.01 | 1.06 | 1.06 | -12.40% | 998,263 |
| May 29, 2025 | 1.13 | 1.22 | 1.12 | 1.21 | 1.21 | 5.22% | 98,849 |
| May 28, 2025 | 1.15 | 1.20 | 1.11 | 1.15 | 1.15 | -2.54% | 2,459,636 |
| May 27, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 33,763 |
| May 23, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 20,148 |
| May 22, 2025 | 1.18 | 1.19 | 1.13 | 1.19 | 1.19 | 1.71% | 57,727 |
| May 21, 2025 | 1.19 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 42,718 |
| May 20, 2025 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | - | 53,619 |
| May 19, 2025 | 1.17 | 1.21 | 1.16 | 1.19 | 1.19 | -1.65% | 19,732 |
| May 16, 2025 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 29,831 |
| May 15, 2025 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 3.36% | 66,746 |
| May 14, 2025 | 1.16 | 1.20 | 1.15 | 1.19 | 1.19 | 0.85% | 173,894 |
| May 13, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 57,609 |
| May 12, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 26,716 |
| May 9, 2025 | 1.22 | 1.22 | 1.16 | 1.20 | 1.20 | -1.64% | 91,951 |
| May 8, 2025 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -1.61% | 54,231 |
| May 7, 2025 | 1.15 | 1.29 | 1.15 | 1.24 | 1.24 | 7.83% | 371,157 |
| May 6, 2025 | 1.17 | 1.18 | 1.05 | 1.15 | 1.15 | -4.17% | 1,419,927 |
| May 5, 2025 | 1.24 | 1.25 | 1.16 | 1.20 | 1.20 | -1.64% | 103,843 |
| May 2, 2025 | 1.11 | 1.23 | 1.11 | 1.22 | 1.22 | -1.61% | 201,669 |
| May 1, 2025 | 1.23 | 1.27 | 1.21 | 1.24 | 1.24 | - | 68,659 |
| Apr 30, 2025 | 1.22 | 1.28 | 1.22 | 1.24 | 1.24 | 1.64% | 17,316 |
| Apr 29, 2025 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -1.61% | 24,119 |
| Apr 28, 2025 | 1.25 | 1.29 | 1.24 | 1.24 | 1.24 | -0.80% | 43,830 |
| Apr 25, 2025 | 1.29 | 1.29 | 1.22 | 1.25 | 1.25 | -3.10% | 74,182 |
| Apr 24, 2025 | 1.26 | 1.31 | 1.24 | 1.29 | 1.29 | 1.57% | 30,278 |
| Apr 23, 2025 | 1.31 | 1.33 | 1.27 | 1.27 | 1.27 | -3.42% | 23,813 |
| Apr 22, 2025 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 5.20% | 17,658 |
| Apr 21, 2025 | 1.27 | 1.30 | 1.24 | 1.25 | 1.25 | -0.79% | 17,262 |
| Apr 17, 2025 | 1.27 | 1.29 | 1.24 | 1.26 | 1.26 | -1.56% | 65,575 |
| Apr 16, 2025 | 1.25 | 1.31 | 1.24 | 1.28 | 1.28 | 1.59% | 11,883 |
| Apr 15, 2025 | 1.32 | 1.33 | 1.26 | 1.26 | 1.26 | -3.82% | 17,739 |
| Apr 14, 2025 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 2.34% | 14,563 |
| Apr 11, 2025 | 1.24 | 1.28 | 1.18 | 1.28 | 1.28 | 5.79% | 49,806 |
| Apr 10, 2025 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -6.92% | 64,829 |
| Apr 9, 2025 | 1.27 | 1.32 | 1.14 | 1.30 | 1.30 | 4.00% | 84,686 |
| Apr 8, 2025 | 1.26 | 1.33 | 1.24 | 1.25 | 1.25 | 0.81% | 180,450 |
| Apr 7, 2025 | 1.23 | 1.28 | 1.17 | 1.24 | 1.24 | -2.36% | 104,381 |
| Apr 4, 2025 | 1.36 | 1.37 | 1.27 | 1.27 | 1.27 | -9.29% | 58,545 |
| Apr 3, 2025 | 1.36 | 1.41 | 1.31 | 1.40 | 1.40 | - | 70,929 |
| Apr 2, 2025 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | 1.45% | 39,582 |
| Apr 1, 2025 | 1.35 | 1.41 | 1.33 | 1.38 | 1.38 | 1.47% | 97,975 |
| Mar 31, 2025 | 1.39 | 1.39 | 1.28 | 1.36 | 1.36 | -2.16% | 69,818 |
| Mar 28, 2025 | 1.43 | 1.44 | 1.38 | 1.39 | 1.39 | -3.47% | 39,880 |
| Mar 27, 2025 | 1.50 | 1.50 | 1.43 | 1.44 | 1.44 | -5.26% | 46,222 |
| Mar 26, 2025 | 1.49 | 1.55 | 1.37 | 1.52 | 1.52 | 1.33% | 285,895 |
| Mar 25, 2025 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 101,396 |
| Mar 24, 2025 | 1.48 | 1.52 | 1.43 | 1.51 | 1.51 | 3.42% | 83,622 |
| Mar 21, 2025 | 1.46 | 1.49 | 1.42 | 1.46 | 1.46 | - | 107,400 |
| Mar 20, 2025 | 1.45 | 1.46 | 1.40 | 1.46 | 1.46 | - | 53,806 |