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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jan 15, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 2.87% | 83,337 |
Jan 14, 2025 | 1.27 | 1.28 | 1.22 | 1.22 | 1.22 | -3.17% | 83,490 |
Jan 13, 2025 | 1.24 | 1.28 | 1.23 | 1.26 | 1.26 | 0.80% | 170,888 |
Jan 10, 2025 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -3.85% | 179,457 |
Jan 8, 2025 | 1.34 | 1.37 | 1.29 | 1.30 | 1.30 | -3.70% | 81,995 |
Jan 7, 2025 | 1.39 | 1.40 | 1.35 | 1.35 | 1.35 | -2.17% | 63,646 |
Jan 6, 2025 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -2.82% | 95,617 |
Jan 3, 2025 | 1.34 | 1.44 | 1.34 | 1.42 | 1.42 | 2.16% | 192,725 |
Jan 2, 2025 | 1.39 | 1.44 | 1.36 | 1.39 | 1.39 | 0.72% | 182,674 |
Dec 31, 2024 | 1.40 | 1.42 | 1.32 | 1.38 | 1.38 | -2.13% | 159,467 |
Dec 30, 2024 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -2.08% | 68,828 |
Dec 27, 2024 | 1.39 | 1.45 | 1.39 | 1.44 | 1.44 | 4.35% | 154,709 |
Dec 26, 2024 | 1.34 | 1.41 | 1.34 | 1.38 | 1.38 | 1.47% | 100,280 |
Dec 24, 2024 | 1.42 | 1.42 | 1.34 | 1.36 | 1.36 | -2.86% | 122,288 |
Dec 23, 2024 | 1.27 | 1.43 | 1.26 | 1.40 | 1.40 | 11.11% | 512,625 |
Dec 20, 2024 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | -0.79% | 113,249 |
Dec 19, 2024 | 1.31 | 1.32 | 1.23 | 1.27 | 1.27 | -3.05% | 228,541 |
Dec 18, 2024 | 1.34 | 1.37 | 1.31 | 1.31 | 1.31 | -2.24% | 133,216 |
Dec 17, 2024 | 1.34 | 1.37 | 1.32 | 1.34 | 1.34 | -0.74% | 151,961 |
Dec 16, 2024 | 1.46 | 1.46 | 1.33 | 1.35 | 1.35 | -5.59% | 294,323 |
Dec 13, 2024 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -3.38% | 156,371 |
Dec 12, 2024 | 1.53 | 1.53 | 1.47 | 1.48 | 1.48 | -4.52% | 134,062 |
Dec 11, 2024 | 1.57 | 1.59 | 1.48 | 1.55 | 1.55 | 2.65% | 442,491 |
Dec 10, 2024 | 1.43 | 1.57 | 1.42 | 1.51 | 1.51 | 6.34% | 438,364 |
Dec 9, 2024 | 1.45 | 1.50 | 1.40 | 1.42 | 1.42 | -1.39% | 229,451 |
Dec 6, 2024 | 1.41 | 1.48 | 1.40 | 1.44 | 1.44 | -0.69% | 299,699 |
Dec 5, 2024 | 1.49 | 1.52 | 1.45 | 1.45 | 1.45 | -2.68% | 145,799 |
Dec 4, 2024 | 1.51 | 1.51 | 1.45 | 1.49 | 1.49 | -0.67% | 213,992 |
Dec 3, 2024 | 1.60 | 1.60 | 1.49 | 1.50 | 1.50 | -6.25% | 268,131 |
Dec 2, 2024 | 1.62 | 1.66 | 1.54 | 1.60 | 1.60 | -4.19% | 549,516 |
Nov 29, 2024 | 1.48 | 1.68 | 1.47 | 1.67 | 1.67 | 21.90% | 1,318,505 |
Nov 27, 2024 | 1.38 | 1.45 | 1.34 | 1.37 | 1.37 | -1.44% | 579,285 |
Nov 26, 2024 | 1.40 | 1.41 | 1.37 | 1.39 | 1.39 | - | 309,389 |
Nov 25, 2024 | 1.35 | 1.45 | 1.35 | 1.39 | 1.39 | 3.73% | 484,742 |
Nov 22, 2024 | 1.26 | 1.42 | 1.26 | 1.34 | 1.34 | 8.94% | 1,250,518 |
Nov 21, 2024 | 1.30 | 1.46 | 1.20 | 1.23 | 1.23 | -5.38% | 3,802,884 |
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 |