AN2 Therapeutics, Inc. (ANTX)
NASDAQ: ANTX · Real-Time Price · USD
1.290
+0.020 (1.57%)
Apr 24, 2025, 4:00 PM EDT - Market closed

AN2 Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20251.261.311.241.291.291.57%30,278
Apr 23, 20251.311.331.271.271.27-3.42%23,813
Apr 22, 20251.261.321.261.321.325.20%17,658
Apr 21, 20251.271.301.241.251.25-0.79%17,262
Apr 17, 20251.271.291.241.261.26-1.56%65,575
Apr 16, 20251.251.311.241.281.281.59%11,883
Apr 15, 20251.321.331.261.261.26-3.82%17,739
Apr 14, 20251.301.321.281.311.312.34%14,563
Apr 11, 20251.241.281.181.281.285.79%49,806
Apr 10, 20251.271.271.211.211.21-6.92%64,829
Apr 9, 20251.271.321.141.301.304.00%84,686
Apr 8, 20251.261.331.241.251.250.81%180,450
Apr 7, 20251.231.281.171.241.24-2.36%104,381
Apr 4, 20251.361.371.271.271.27-9.29%58,545
Apr 3, 20251.361.411.311.401.40-70,929
Apr 2, 20251.371.421.371.401.401.45%39,582
Apr 1, 20251.351.411.331.381.381.47%97,975
Mar 31, 20251.391.391.281.361.36-2.16%69,818
Mar 28, 20251.431.441.381.391.39-3.47%39,880
Mar 27, 20251.501.501.431.441.44-5.26%46,222
Mar 26, 20251.491.551.371.521.521.33%285,895
Mar 25, 20251.491.511.481.501.50-0.66%101,396
Mar 24, 20251.481.521.431.511.513.42%83,622
Mar 21, 20251.461.491.421.461.46-107,400
Mar 20, 20251.451.461.401.461.46-53,806
Mar 19, 20251.401.471.401.461.463.55%49,624
Mar 18, 20251.371.411.371.411.411.44%28,800
Mar 17, 20251.401.411.381.391.39-0.71%36,518
Mar 14, 20251.431.431.401.401.40-0.71%39,864
Mar 13, 20251.351.431.341.411.414.44%123,110
Mar 12, 20251.351.371.341.351.35-0.74%60,428
Mar 11, 20251.351.391.311.361.360.74%120,247
Mar 10, 20251.301.371.301.351.353.05%173,217
Mar 7, 20251.291.321.291.311.311.55%56,623
Mar 6, 20251.251.321.251.291.293.20%147,609
Mar 5, 20251.141.261.131.251.258.70%256,170
Mar 4, 20251.101.161.091.151.153.14%449,163
Mar 3, 20251.141.161.101.121.12-2.19%178,642
Feb 28, 20251.121.141.091.141.142.70%57,118
Feb 27, 20251.131.131.111.111.11-1.77%61,527
Feb 26, 20251.131.151.111.131.131.80%251,006
Feb 25, 20251.131.141.091.111.11-2.63%123,182
Feb 24, 20251.131.191.121.141.140.88%144,251
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