Skip to main content
AN2 Therapeutics, Inc. (ANTX)
NASDAQ: ANTX · Real-Time Price · USD
1.080
-0.010 (-0.92%)
At close: Oct 31, 2024, 4:00 PM
1.100
+0.020 (1.85%)
After-hours: Oct 31, 2024, 4:00 PM EDT

AN2 Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20241.081.101.081.091.09-118,954
Oct 30, 20241.121.121.081.091.09-1.80%140,200
Oct 29, 20241.101.141.091.111.110.91%256,500
Oct 28, 20241.091.121.071.101.102.80%269,700
Oct 25, 20241.071.081.061.071.07-64,900
Oct 24, 20241.091.091.071.071.07-0.93%97,763
Oct 23, 20241.081.091.061.081.08-133,500
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%194,500
Oct 17, 20241.071.071.031.031.03-2.83%307,515
Oct 16, 20241.051.081.041.061.060.95%248,500
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, 20241.041.061.031.041.04-159,100
Oct 7, 20241.061.071.041.041.04-2.80%102,300
Oct 4, 20241.041.081.031.071.072.88%196,300
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, 20241.061.091.061.061.06-175,519
Sep 26, 20241.061.071.031.061.060.95%197,136
Sep 25, 20241.061.061.031.051.050.96%262,514
Sep 24, 20241.051.091.041.041.04-360,449
Sep 23, 20241.061.081.041.041.04-0.95%60,500
Sep 20, 20241.081.081.051.051.05-2.78%311,851
Sep 19, 20241.071.081.051.081.081.89%384,423
Sep 18, 20241.071.091.051.061.06-252,776
Sep 17, 20241.051.071.051.061.060.95%171,000
Sep 16, 20241.051.071.041.051.050.96%172,895
Sep 13, 20241.031.061.021.041.04-219,300
Sep 12, 20241.051.061.011.041.04-159,900
Sep 11, 20241.041.061.031.041.040.97%149,000
Sep 10, 20241.051.061.031.031.03-0.96%113,700
Sep 9, 20241.011.081.011.041.041.96%246,037
Sep 6, 20241.041.051.011.021.02-0.97%429,336
Sep 5, 20241.041.061.011.031.03-702,389
Sep 4, 20241.081.101.031.031.03-6.36%312,000
Sep 3, 20241.151.171.071.101.10-2.65%282,429
Aug 30, 20241.131.161.131.131.13-197,565
Aug 29, 20241.111.191.101.131.13-300,000
Aug 28, 20241.171.191.081.131.13-3.42%1,023,902
Aug 27, 20241.131.181.131.171.172.63%694,820
Aug 26, 20241.111.151.081.141.143.64%861,520
Aug 23, 20241.121.131.101.101.10-0.90%620,746
Aug 22, 20241.101.111.061.111.110.91%532,106
Aug 21, 20241.061.121.031.101.104.76%1,758,000
Aug 20, 20241.031.051.021.051.05-547,207
Aug 19, 20240.961.080.961.051.057.14%1,580,000
Aug 16, 20241.041.040.950.980.98-3.92%1,918,329
Aug 15, 20241.051.081.001.021.02-2.86%2,834,228
Aug 14, 20241.071.081.001.051.05-3.67%2,214,700
Aug 13, 20241.061.141.051.091.095.83%770,849
Aug 12, 20241.021.080.981.031.03-1,559,600
Aug 9, 20241.581.590.871.031.03-60.98%11,831,608
Aug 8, 20242.462.702.432.642.646.88%159,118
Aug 7, 20242.512.512.412.472.47-1.59%109,924
Aug 6, 20242.512.582.462.512.51-92,225
Aug 5, 20242.482.532.362.512.51-2.71%162,543
Aug 2, 20242.492.632.462.582.581.18%89,666
Aug 1, 20242.562.662.462.552.55-62,344
Jul 31, 20242.592.732.382.552.55-0.39%1,179,433
Jul 30, 20242.592.592.502.562.560.39%85,205
Jul 29, 20242.682.702.542.552.55-4.85%69,479
Jul 26, 20242.652.682.592.682.681.52%39,000
Jul 25, 20242.622.642.552.642.64-0.38%84,800
Jul 24, 20242.732.742.502.652.65-3.64%101,009
Jul 23, 20242.862.952.712.752.75-5.50%62,738
Jul 22, 20242.802.912.702.912.914.30%72,163
Jul 19, 20242.852.852.752.792.79-2.11%73,664
Jul 18, 20242.922.982.842.852.85-3.72%97,797
Jul 17, 20242.693.072.602.962.968.82%303,961
Jul 16, 20242.532.782.522.722.727.51%105,567
Jul 15, 20242.582.642.492.532.53-1.94%72,273
Jul 12, 20242.562.602.512.582.581.57%35,780
Jul 11, 20242.622.662.502.542.54-2.31%62,292
Jul 10, 20242.552.612.472.602.601.96%103,878
Jul 9, 20242.522.602.482.552.552.00%119,157
Jul 8, 20242.642.942.462.502.50-4.94%389,008
Jul 5, 20242.652.772.482.632.63-2.95%333,673
Jul 3, 20242.202.722.202.712.7127.23%870,127
Jul 2, 20242.102.142.072.132.13-36,399
Jul 1, 20242.152.162.112.132.13-0.93%29,455
Jun 28, 20242.232.272.062.152.15-3.59%111,584
Jun 27, 20242.092.252.092.232.235.69%52,142
Jun 26, 20242.102.192.102.112.110.48%197,196
Jun 25, 20242.092.102.022.102.101.45%93,802
Jun 24, 20242.082.082.052.072.07-1.90%48,821
Jun 21, 20242.062.142.012.112.111.93%94,878
Jun 20, 20241.982.071.982.072.073.50%75,912
Jun 18, 20242.042.061.982.002.00-3.38%61,187
Jun 17, 20242.162.181.992.072.07-4.61%88,311
Jun 14, 20241.982.181.962.172.179.05%123,356
Jun 13, 20241.931.991.911.991.993.11%87,297
Jun 12, 20242.022.021.931.931.93-3.02%96,714
Jun 11, 20241.981.991.941.991.99-68,917