AN2 Therapeutics, Inc. (ANTX)
NASDAQ: ANTX · Real-Time Price · USD
1.390
-0.050 (-3.47%)
At close: Mar 28, 2025, 4:00 PM
1.400
+0.010 (0.72%)
After-hours: Mar 28, 2025, 7:51 PM EDT
AN2 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 1.40 | 1.47 | 1.40 | 1.46 | 1.46 | 3.55% | 49,624 |
| Mar 18, 2025 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 1.44% | 28,800 |
| Mar 17, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 36,518 |
| Mar 14, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -0.71% | 39,864 |
| Mar 13, 2025 | 1.35 | 1.43 | 1.34 | 1.41 | 1.41 | 4.44% | 123,110 |
| Mar 12, 2025 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 60,428 |
| Mar 11, 2025 | 1.35 | 1.39 | 1.31 | 1.36 | 1.36 | 0.74% | 120,247 |
| Mar 10, 2025 | 1.30 | 1.37 | 1.30 | 1.35 | 1.35 | 3.05% | 173,217 |
| Mar 7, 2025 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 1.55% | 56,623 |
| Mar 6, 2025 | 1.25 | 1.32 | 1.25 | 1.29 | 1.29 | 3.20% | 147,609 |
| Mar 5, 2025 | 1.14 | 1.26 | 1.13 | 1.25 | 1.25 | 8.70% | 256,170 |
| Mar 4, 2025 | 1.10 | 1.16 | 1.09 | 1.15 | 1.15 | 3.14% | 449,163 |
| Mar 3, 2025 | 1.14 | 1.16 | 1.10 | 1.12 | 1.12 | -2.19% | 178,642 |
| Feb 28, 2025 | 1.12 | 1.14 | 1.09 | 1.14 | 1.14 | 2.70% | 57,118 |
| Feb 27, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 61,527 |
| Feb 26, 2025 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | 1.80% | 251,006 |
| Feb 25, 2025 | 1.13 | 1.14 | 1.09 | 1.11 | 1.11 | -2.63% | 123,182 |
| Feb 24, 2025 | 1.13 | 1.19 | 1.12 | 1.14 | 1.14 | 0.88% | 144,251 |
| Feb 21, 2025 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | - | 342,633 |
| Feb 20, 2025 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 107,215 |
| Feb 19, 2025 | 1.17 | 1.17 | 1.09 | 1.15 | 1.15 | 0.88% | 116,245 |
| Feb 18, 2025 | 1.11 | 1.20 | 1.11 | 1.14 | 1.14 | 1.79% | 219,576 |
| Feb 14, 2025 | 1.10 | 1.12 | 1.08 | 1.12 | 1.12 | 4.67% | 138,913 |
| Feb 13, 2025 | 1.08 | 1.11 | 1.05 | 1.07 | 1.07 | -1.83% | 256,591 |
| Feb 12, 2025 | 1.11 | 1.14 | 1.07 | 1.09 | 1.09 | -1.80% | 203,090 |
| Feb 11, 2025 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -2.63% | 224,874 |
| Feb 10, 2025 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 5.56% | 170,613 |
| Feb 7, 2025 | 1.10 | 1.13 | 1.06 | 1.08 | 1.08 | -1.82% | 41,242 |
| Feb 6, 2025 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -5.98% | 139,769 |
| Feb 5, 2025 | 1.11 | 1.17 | 1.09 | 1.17 | 1.17 | 5.41% | 196,785 |
| Feb 4, 2025 | 1.12 | 1.14 | 1.10 | 1.11 | 1.11 | 1.83% | 43,879 |
| Feb 3, 2025 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -4.39% | 158,913 |
| Jan 31, 2025 | 1.17 | 1.19 | 1.12 | 1.14 | 1.14 | -2.56% | 112,650 |
| Jan 30, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 73,635 |
| Jan 29, 2025 | 1.24 | 1.24 | 1.16 | 1.18 | 1.18 | -4.07% | 152,395 |
| Jan 28, 2025 | 1.27 | 1.27 | 1.21 | 1.23 | 1.23 | -2.38% | 117,593 |
| Jan 27, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 31,502 |
| Jan 24, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | - | 147,589 |
| Jan 23, 2025 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | -0.79% | 227,765 |
| Jan 22, 2025 | 1.29 | 1.29 | 1.23 | 1.26 | 1.26 | -0.79% | 156,675 |
| Jan 21, 2025 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | - | 107,206 |
| Jan 17, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | - | 89,777 |
| Jan 16, 2025 | 1.27 | 1.27 | 1.24 | 1.27 | 1.27 | 1.20% | 56,410 |