AN2 Therapeutics, Inc. (ANTX)
NASDAQ: ANTX · Real-Time Price · USD
1.120
-0.020 (-1.75%)
Dec 19, 2025, 4:00 PM EST - Market closed
AN2 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.12 | 1.17 | 1.10 | 1.12 | 1.12 | -1.75% | 22,969 |
| Dec 18, 2025 | 1.12 | 1.23 | 1.11 | 1.14 | 1.14 | 0.88% | 39,730 |
| Dec 17, 2025 | 1.21 | 1.21 | 1.12 | 1.13 | 1.13 | -2.59% | 61,337 |
| Dec 16, 2025 | 1.16 | 1.20 | 1.16 | 1.16 | 1.16 | -0.85% | 27,395 |
| Dec 15, 2025 | 1.19 | 1.19 | 1.12 | 1.17 | 1.17 | -2.50% | 80,700 |
| Dec 12, 2025 | 1.20 | 1.23 | 1.16 | 1.20 | 1.20 | 0.84% | 74,960 |
| Dec 11, 2025 | 1.12 | 1.20 | 1.12 | 1.19 | 1.19 | 0.85% | 38,861 |
| Dec 10, 2025 | 1.14 | 1.21 | 1.14 | 1.18 | 1.18 | 2.61% | 63,954 |
| Dec 9, 2025 | 1.09 | 1.17 | 1.09 | 1.15 | 1.15 | 4.55% | 72,111 |
| Dec 8, 2025 | 1.17 | 1.17 | 1.05 | 1.10 | 1.10 | - | 79,727 |
| Dec 5, 2025 | 1.07 | 1.10 | 1.03 | 1.10 | 1.10 | 3.29% | 153,026 |
| Dec 4, 2025 | 1.08 | 1.11 | 1.05 | 1.07 | 1.07 | -0.47% | 70,383 |
| Dec 3, 2025 | 1.06 | 1.11 | 1.05 | 1.07 | 1.07 | 0.94% | 41,857 |
| Dec 2, 2025 | 1.07 | 1.09 | 1.04 | 1.06 | 1.06 | 0.95% | 22,723 |
| Dec 1, 2025 | 1.05 | 1.12 | 1.05 | 1.05 | 1.05 | -3.67% | 93,106 |
| Nov 28, 2025 | 1.06 | 1.11 | 1.01 | 1.09 | 1.09 | 2.83% | 149,202 |
| Nov 26, 2025 | 1.08 | 1.10 | 1.06 | 1.06 | 1.06 | -3.64% | 46,062 |
| Nov 25, 2025 | 1.08 | 1.12 | 1.08 | 1.10 | 1.10 | 0.92% | 20,904 |
| Nov 24, 2025 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | - | 2,202 |
| Nov 21, 2025 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | 0.93% | 22,318 |
| Nov 20, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | - | 29,581 |
| Nov 19, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -3.57% | 23,175 |
| Nov 18, 2025 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | - | 60,794 |
| Nov 17, 2025 | 1.13 | 1.17 | 1.12 | 1.12 | 1.12 | -1.75% | 31,263 |
| Nov 14, 2025 | 1.11 | 1.16 | 1.11 | 1.14 | 1.14 | 0.88% | 70,594 |
| Nov 13, 2025 | 1.11 | 1.19 | 1.11 | 1.13 | 1.13 | -4.24% | 37,840 |
| Nov 12, 2025 | 1.19 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | 50,163 |
| Nov 11, 2025 | 1.18 | 1.20 | 1.13 | 1.20 | 1.20 | 1.69% | 106,852 |
| Nov 10, 2025 | 1.16 | 1.26 | 1.14 | 1.18 | 1.18 | 3.51% | 550,603 |
| Nov 7, 2025 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | 1.79% | 32,121 |
| Nov 6, 2025 | 1.14 | 1.17 | 1.11 | 1.12 | 1.12 | -1.84% | 49,122 |
| Nov 5, 2025 | 1.14 | 1.17 | 1.11 | 1.14 | 1.14 | 0.09% | 34,527 |
| Nov 4, 2025 | 1.14 | 1.18 | 1.13 | 1.14 | 1.14 | -0.87% | 47,936 |
| Nov 3, 2025 | 1.24 | 1.24 | 1.12 | 1.15 | 1.15 | -6.50% | 92,793 |
| 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 |