AN2 Therapeutics, Inc. (ANTX)
NASDAQ: ANTX · Real-Time Price · USD
1.130
0.00 (0.00%)
At close: Feb 21, 2025, 4:00 PM
1.140
+0.010 (0.88%)
After-hours: Feb 21, 2025, 5:32 PM EST

AN2 Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.121.151.121.131.13-342,633
Feb 20, 20251.141.161.131.131.13-1.74%107,215
Feb 19, 20251.171.171.091.151.150.88%116,245
Feb 18, 20251.111.201.111.141.141.79%219,576
Feb 14, 20251.101.121.081.121.124.67%138,913
Feb 13, 20251.081.111.051.071.07-1.83%256,591
Feb 12, 20251.111.141.071.091.09-1.80%203,090
Feb 11, 20251.121.141.111.111.11-2.63%224,874
Feb 10, 20251.091.141.091.141.145.56%170,613
Feb 7, 20251.101.131.061.081.08-1.82%41,242
Feb 6, 20251.171.171.101.101.10-5.98%139,769
Feb 5, 20251.111.171.091.171.175.41%196,785
Feb 4, 20251.121.141.101.111.111.83%43,879
Feb 3, 20251.111.121.091.091.09-4.39%158,913
Jan 31, 20251.171.191.121.141.14-2.56%112,650
Jan 30, 20251.181.191.161.171.17-0.85%73,635
Jan 29, 20251.241.241.161.181.18-4.07%152,395
Jan 28, 20251.271.271.211.231.23-2.38%117,593
Jan 27, 20251.261.271.251.261.260.80%31,502
Jan 24, 20251.261.261.241.251.25-147,589
Jan 23, 20251.261.281.241.251.25-0.79%227,765
Jan 22, 20251.291.291.231.261.26-0.79%156,675
Jan 21, 20251.291.291.251.271.27-107,206
Jan 17, 20251.291.291.261.271.27-89,777
Jan 16, 20251.271.271.241.271.271.20%56,410
Jan 15, 20251.221.261.221.261.262.87%83,337
Jan 14, 20251.271.281.221.221.22-3.17%83,490
Jan 13, 20251.241.281.231.261.260.80%170,888
Jan 10, 20251.291.291.241.251.25-3.85%179,457
Jan 8, 20251.341.371.291.301.30-3.70%81,995
Jan 7, 20251.391.401.351.351.35-2.17%63,646
Jan 6, 20251.441.441.381.381.38-2.82%95,617
Jan 3, 20251.341.441.341.421.422.16%192,725
Jan 2, 20251.391.441.361.391.390.72%182,674
Dec 31, 20241.401.421.321.381.38-2.13%159,467
Dec 30, 20241.421.431.401.411.41-2.08%68,828
Dec 27, 20241.391.451.391.441.444.35%154,709
Dec 26, 20241.341.411.341.381.381.47%100,280
Dec 24, 20241.421.421.341.361.36-2.86%122,288
Dec 23, 20241.271.431.261.401.4011.11%512,625
Dec 20, 20241.251.281.241.261.26-0.79%113,249
Dec 19, 20241.311.321.231.271.27-3.05%228,541
Dec 18, 20241.341.371.311.311.31-2.24%133,216
Dec 17, 20241.341.371.321.341.34-0.74%151,961
Dec 16, 20241.461.461.331.351.35-5.59%294,323
Dec 13, 20241.481.481.431.431.43-3.38%156,371
Dec 12, 20241.531.531.471.481.48-4.52%134,062
Dec 11, 20241.571.591.481.551.552.65%442,491
Dec 10, 20241.431.571.421.511.516.34%438,364
Dec 9, 20241.451.501.401.421.42-1.39%229,451
Dec 6, 20241.411.481.401.441.44-0.69%299,699
Dec 5, 20241.491.521.451.451.45-2.68%145,799
Dec 4, 20241.511.511.451.491.49-0.67%213,992
Dec 3, 20241.601.601.491.501.50-6.25%268,131
Dec 2, 20241.621.661.541.601.60-4.19%549,516
Nov 29, 20241.481.681.471.671.6721.90%1,318,505
Nov 27, 20241.381.451.341.371.37-1.44%579,285
Nov 26, 20241.401.411.371.391.39-309,389
Nov 25, 20241.351.451.351.391.393.73%484,742
Nov 22, 20241.261.421.261.341.348.94%1,250,518
Nov 21, 20241.301.461.201.231.23-5.38%3,802,884
Nov 20, 20241.071.331.071.301.3022.64%5,552,777
Nov 19, 20241.031.111.001.061.066.00%2,079,114
Nov 18, 20241.001.030.981.001.00-726,207
Nov 15, 20241.001.040.991.001.00-1,247,439
Nov 14, 20241.031.030.991.001.00-0.99%697,979
Nov 13, 20241.061.070.991.011.01-4.72%1,318,829
Nov 12, 20241.081.111.051.061.06-2.75%475,458
Nov 11, 20241.111.121.081.091.09-0.91%1,107,017
Nov 8, 20241.111.121.091.101.10-868,018
Nov 7, 20241.101.111.101.101.10-54,584
Nov 6, 20241.101.111.091.101.100.92%105,508
Nov 5, 20241.091.101.081.091.090.93%114,741
Nov 4, 20241.081.091.071.081.08-138,410
Nov 1, 20241.091.091.081.081.08-132,451
Oct 31, 20241.081.101.081.081.08-0.92%119,072
Oct 30, 20241.121.121.081.091.09-1.80%140,179
Oct 29, 20241.101.141.091.111.110.91%256,467
Oct 28, 20241.091.121.071.101.102.80%269,696
Oct 25, 20241.071.081.061.071.07-64,860
Oct 24, 20241.091.091.071.071.07-0.93%97,763
Oct 23, 20241.081.091.061.081.08-133,466
Oct 22, 20241.071.101.061.081.08-178,807
Oct 21, 20241.061.121.061.081.082.86%631,163
Oct 18, 20241.031.071.031.051.051.94%194,499
Oct 17, 20241.071.071.031.031.03-2.83%307,515
Oct 16, 20241.051.081.041.061.060.95%248,492
Oct 15, 20241.031.051.031.051.051.94%62,220
Oct 14, 20241.061.061.031.031.03-1.90%60,915
Oct 11, 20241.031.071.031.051.050.96%140,605
Oct 10, 20241.041.051.031.041.04-34,901
Oct 9, 20241.051.061.031.041.04-102,610
Oct 8, 20241.041.061.031.041.04-159,065
Oct 7, 20241.061.071.041.041.04-2.80%102,268
Oct 4, 20241.041.081.031.071.072.88%196,255
Oct 3, 20241.051.071.031.041.04-0.95%126,223
Oct 2, 20241.031.061.031.051.05-45,707
Oct 1, 20241.061.091.031.051.05-1.87%116,810
Sep 30, 20241.081.081.061.071.070.94%136,025
Sep 27, 20241.061.091.061.061.060.47%175,519