AN2 Therapeutics, Inc. (ANTX)
NASDAQ: ANTX · Real-Time Price · USD
1.300
+0.240 (22.64%)
Nov 20, 2024, 4:00 PM EST - Market closed
AN2 Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 1.07 | 1.33 | 1.07 | 1.30 | 1.30 | 22.64% | 5,552,777 |
Nov 19, 2024 | 1.03 | 1.11 | 1.00 | 1.06 | 1.06 | 6.00% | 2,079,114 |
Nov 18, 2024 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | - | 726,207 |
Nov 15, 2024 | 1.00 | 1.04 | 0.99 | 1.00 | 1.00 | - | 1,247,439 |
Nov 14, 2024 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -0.99% | 697,979 |
Nov 13, 2024 | 1.06 | 1.07 | 0.99 | 1.01 | 1.01 | -4.72% | 1,318,829 |
Nov 12, 2024 | 1.08 | 1.11 | 1.05 | 1.06 | 1.06 | -2.75% | 475,458 |
Nov 11, 2024 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 1,107,017 |
Nov 8, 2024 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | - | 868,018 |
Nov 7, 2024 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | - | 54,584 |
Nov 6, 2024 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 105,508 |
Nov 5, 2024 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 114,741 |
Nov 4, 2024 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 138,410 |
Nov 1, 2024 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | - | 132,451 |
Oct 31, 2024 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 119,072 |
Oct 30, 2024 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -1.80% | 140,179 |
Oct 29, 2024 | 1.10 | 1.14 | 1.09 | 1.11 | 1.11 | 0.91% | 256,467 |
Oct 28, 2024 | 1.09 | 1.12 | 1.07 | 1.10 | 1.10 | 2.80% | 269,696 |
Oct 25, 2024 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 64,860 |
Oct 24, 2024 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 97,763 |
Oct 23, 2024 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | - | 133,466 |
Oct 22, 2024 | 1.07 | 1.10 | 1.06 | 1.08 | 1.08 | - | 178,807 |
Oct 21, 2024 | 1.06 | 1.12 | 1.06 | 1.08 | 1.08 | 2.86% | 631,163 |
Oct 18, 2024 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | 1.94% | 194,499 |
Oct 17, 2024 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -2.83% | 307,515 |
Oct 16, 2024 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 248,492 |
Oct 15, 2024 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 62,220 |
Oct 14, 2024 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 60,915 |
Oct 11, 2024 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 140,605 |
Oct 10, 2024 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 34,901 |
Oct 9, 2024 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | - | 102,610 |
Oct 8, 2024 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 159,065 |
Oct 7, 2024 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 102,268 |
Oct 4, 2024 | 1.04 | 1.08 | 1.03 | 1.07 | 1.07 | 2.88% | 196,255 |
Oct 3, 2024 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -0.95% | 126,223 |
Oct 2, 2024 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | - | 45,707 |
Oct 1, 2024 | 1.06 | 1.09 | 1.03 | 1.05 | 1.05 | -1.87% | 116,810 |
Sep 30, 2024 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 136,025 |
Sep 27, 2024 | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | 0.47% | 175,519 |
Sep 26, 2024 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | 0.48% | 197,136 |
Sep 25, 2024 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 262,514 |
Sep 24, 2024 | 1.05 | 1.09 | 1.04 | 1.04 | 1.04 | - | 360,449 |
Sep 23, 2024 | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | -0.95% | 60,466 |
Sep 20, 2024 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 311,851 |
Sep 19, 2024 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 384,423 |
Sep 18, 2024 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | - | 252,776 |
Sep 17, 2024 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 170,967 |
Sep 16, 2024 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | 0.96% | 170,978 |
Sep 13, 2024 | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | - | 219,275 |
Sep 12, 2024 | 1.05 | 1.06 | 1.01 | 1.04 | 1.04 | - | 159,873 |
Sep 11, 2024 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 0.97% | 148,986 |
Sep 10, 2024 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 113,685 |
Sep 9, 2024 | 1.01 | 1.08 | 1.01 | 1.04 | 1.04 | 1.96% | 246,037 |
Sep 6, 2024 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 429,336 |
Sep 5, 2024 | 1.04 | 1.06 | 1.01 | 1.03 | 1.03 | - | 702,389 |
Sep 4, 2024 | 1.08 | 1.10 | 1.03 | 1.03 | 1.03 | -6.36% | 311,960 |
Sep 3, 2024 | 1.15 | 1.17 | 1.07 | 1.10 | 1.10 | -2.65% | 282,429 |
Aug 30, 2024 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | - | 197,565 |
Aug 29, 2024 | 1.11 | 1.19 | 1.10 | 1.13 | 1.13 | - | 299,996 |
Aug 28, 2024 | 1.17 | 1.19 | 1.08 | 1.13 | 1.13 | -3.42% | 1,023,902 |
Aug 27, 2024 | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | 2.63% | 694,820 |
Aug 26, 2024 | 1.11 | 1.15 | 1.08 | 1.14 | 1.14 | 3.64% | 861,520 |
Aug 23, 2024 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 620,746 |
Aug 22, 2024 | 1.10 | 1.11 | 1.06 | 1.11 | 1.11 | 0.91% | 532,106 |
Aug 21, 2024 | 1.06 | 1.12 | 1.03 | 1.10 | 1.10 | 4.76% | 1,757,997 |
Aug 20, 2024 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | - | 547,207 |
Aug 19, 2024 | 0.96 | 1.08 | 0.96 | 1.05 | 1.05 | 7.14% | 1,579,974 |
Aug 16, 2024 | 1.04 | 1.04 | 0.95 | 0.98 | 0.98 | -3.92% | 1,918,329 |
Aug 15, 2024 | 1.05 | 1.08 | 1.00 | 1.02 | 1.02 | -2.86% | 2,834,228 |
Aug 14, 2024 | 1.07 | 1.08 | 1.00 | 1.05 | 1.05 | -3.67% | 2,214,663 |
Aug 13, 2024 | 1.06 | 1.14 | 1.05 | 1.09 | 1.09 | 5.83% | 770,849 |
Aug 12, 2024 | 1.02 | 1.08 | 0.98 | 1.03 | 1.03 | - | 1,559,578 |
Aug 9, 2024 | 1.58 | 1.59 | 0.87 | 1.03 | 1.03 | -60.98% | 11,780,452 |
Aug 8, 2024 | 2.46 | 2.70 | 2.43 | 2.64 | 2.64 | 6.88% | 159,118 |
Aug 7, 2024 | 2.51 | 2.51 | 2.41 | 2.47 | 2.47 | -1.59% | 109,924 |
Aug 6, 2024 | 2.51 | 2.58 | 2.46 | 2.51 | 2.51 | - | 92,225 |
Aug 5, 2024 | 2.48 | 2.53 | 2.36 | 2.51 | 2.51 | -2.71% | 162,543 |
Aug 2, 2024 | 2.49 | 2.63 | 2.46 | 2.58 | 2.58 | 1.18% | 89,666 |
Aug 1, 2024 | 2.56 | 2.66 | 2.46 | 2.55 | 2.55 | - | 62,344 |
Jul 31, 2024 | 2.59 | 2.73 | 2.38 | 2.55 | 2.55 | -0.39% | 1,179,433 |
Jul 30, 2024 | 2.59 | 2.59 | 2.50 | 2.56 | 2.56 | 0.39% | 85,205 |
Jul 29, 2024 | 2.68 | 2.70 | 2.54 | 2.55 | 2.55 | -4.85% | 69,479 |
Jul 26, 2024 | 2.65 | 2.68 | 2.59 | 2.68 | 2.68 | 1.52% | 38,981 |
Jul 25, 2024 | 2.62 | 2.64 | 2.55 | 2.64 | 2.64 | -0.38% | 84,792 |
Jul 24, 2024 | 2.73 | 2.74 | 2.50 | 2.65 | 2.65 | -3.64% | 101,009 |
Jul 23, 2024 | 2.86 | 2.95 | 2.71 | 2.75 | 2.75 | -5.50% | 62,738 |
Jul 22, 2024 | 2.80 | 2.91 | 2.70 | 2.91 | 2.91 | 4.30% | 72,163 |
Jul 19, 2024 | 2.85 | 2.85 | 2.75 | 2.79 | 2.79 | -2.11% | 73,664 |
Jul 18, 2024 | 2.92 | 2.98 | 2.84 | 2.85 | 2.85 | -3.72% | 97,797 |
Jul 17, 2024 | 2.69 | 3.07 | 2.60 | 2.96 | 2.96 | 8.82% | 303,961 |
Jul 16, 2024 | 2.53 | 2.78 | 2.52 | 2.72 | 2.72 | 7.51% | 105,567 |
Jul 15, 2024 | 2.58 | 2.64 | 2.49 | 2.53 | 2.53 | -1.94% | 72,273 |
Jul 12, 2024 | 2.56 | 2.60 | 2.51 | 2.58 | 2.58 | 1.57% | 35,780 |
Jul 11, 2024 | 2.62 | 2.66 | 2.50 | 2.54 | 2.54 | -2.31% | 62,292 |
Jul 10, 2024 | 2.55 | 2.61 | 2.47 | 2.60 | 2.60 | 1.96% | 103,878 |
Jul 9, 2024 | 2.52 | 2.60 | 2.48 | 2.55 | 2.55 | 2.00% | 119,157 |
Jul 8, 2024 | 2.64 | 2.94 | 2.46 | 2.50 | 2.50 | -4.94% | 389,008 |
Jul 5, 2024 | 2.65 | 2.77 | 2.48 | 2.63 | 2.63 | -2.95% | 333,673 |
Jul 3, 2024 | 2.20 | 2.72 | 2.20 | 2.71 | 2.71 | 27.23% | 870,127 |
Jul 2, 2024 | 2.10 | 2.14 | 2.08 | 2.13 | 2.13 | - | 36,399 |