AN2 Therapeutics, Inc. (ANTX)
NASDAQ: ANTX · Real-Time Price · USD
1.080
+0.010 (0.93%)
Jun 24, 2025, 4:00 PM - Market closed
AN2 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 57,582 |
| Jun 23, 2025 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -2.73% | 69,596 |
| Jun 20, 2025 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | - | 67,252 |
| Jun 18, 2025 | 1.17 | 1.18 | 1.10 | 1.10 | 1.10 | -6.78% | 132,254 |
| Jun 17, 2025 | 1.09 | 1.19 | 1.08 | 1.18 | 1.18 | 9.26% | 3,308,082 |
| Jun 16, 2025 | 1.08 | 1.12 | 1.08 | 1.08 | 1.08 | 0.93% | 27,629 |
| Jun 13, 2025 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -5.31% | 94,121 |
| Jun 12, 2025 | 1.13 | 1.15 | 1.08 | 1.13 | 1.13 | -0.88% | 661,829 |
| Jun 11, 2025 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 2.70% | 33,275 |
| Jun 10, 2025 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -0.89% | 68,945 |
| Jun 9, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -0.88% | 21,770 |
| Jun 6, 2025 | 1.13 | 1.15 | 1.09 | 1.13 | 1.13 | 1.80% | 39,221 |
| Jun 5, 2025 | 1.10 | 1.15 | 1.09 | 1.11 | 1.11 | 1.83% | 131,127 |
| Jun 4, 2025 | 1.11 | 1.12 | 1.06 | 1.09 | 1.09 | -0.91% | 67,141 |
| Jun 3, 2025 | 1.07 | 1.14 | 1.07 | 1.10 | 1.10 | 3.77% | 63,903 |
| Jun 2, 2025 | 1.07 | 1.11 | 1.04 | 1.06 | 1.06 | - | 450,833 |
| May 30, 2025 | 1.21 | 1.21 | 1.01 | 1.06 | 1.06 | -12.40% | 998,263 |
| May 29, 2025 | 1.13 | 1.22 | 1.12 | 1.21 | 1.21 | 5.22% | 98,849 |
| May 28, 2025 | 1.15 | 1.20 | 1.11 | 1.15 | 1.15 | -2.54% | 2,459,636 |
| May 27, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 33,763 |
| May 23, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 20,148 |
| May 22, 2025 | 1.18 | 1.19 | 1.13 | 1.19 | 1.19 | 1.71% | 57,727 |
| May 21, 2025 | 1.19 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 42,718 |
| May 20, 2025 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | - | 53,619 |
| May 19, 2025 | 1.17 | 1.21 | 1.16 | 1.19 | 1.19 | -1.65% | 19,732 |
| May 16, 2025 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 29,831 |
| May 15, 2025 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 3.36% | 66,746 |
| May 14, 2025 | 1.16 | 1.20 | 1.15 | 1.19 | 1.19 | 0.85% | 173,894 |
| May 13, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 57,609 |
| May 12, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 26,716 |
| May 9, 2025 | 1.22 | 1.22 | 1.16 | 1.20 | 1.20 | -1.64% | 91,951 |
| May 8, 2025 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -1.61% | 54,231 |
| May 7, 2025 | 1.15 | 1.29 | 1.15 | 1.24 | 1.24 | 7.83% | 371,157 |
| May 6, 2025 | 1.17 | 1.18 | 1.05 | 1.15 | 1.15 | -4.17% | 1,419,927 |
| May 5, 2025 | 1.24 | 1.25 | 1.16 | 1.20 | 1.20 | -1.64% | 103,843 |
| May 2, 2025 | 1.11 | 1.23 | 1.11 | 1.22 | 1.22 | -1.61% | 201,669 |
| May 1, 2025 | 1.23 | 1.27 | 1.21 | 1.24 | 1.24 | - | 68,659 |
| Apr 30, 2025 | 1.22 | 1.28 | 1.22 | 1.24 | 1.24 | 1.64% | 17,316 |
| Apr 29, 2025 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -1.61% | 24,119 |
| Apr 28, 2025 | 1.25 | 1.29 | 1.24 | 1.24 | 1.24 | -0.80% | 43,830 |
| Apr 25, 2025 | 1.29 | 1.29 | 1.22 | 1.25 | 1.25 | -3.10% | 74,182 |
| Apr 24, 2025 | 1.26 | 1.31 | 1.24 | 1.29 | 1.29 | 1.57% | 30,278 |
| Apr 23, 2025 | 1.31 | 1.33 | 1.27 | 1.27 | 1.27 | -3.42% | 23,813 |
| Apr 22, 2025 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 5.20% | 17,658 |
| Apr 21, 2025 | 1.27 | 1.30 | 1.24 | 1.25 | 1.25 | -0.79% | 17,262 |
| Apr 17, 2025 | 1.27 | 1.29 | 1.24 | 1.26 | 1.26 | -1.56% | 65,575 |
| Apr 16, 2025 | 1.25 | 1.31 | 1.24 | 1.28 | 1.28 | 1.59% | 11,883 |
| Apr 15, 2025 | 1.32 | 1.33 | 1.26 | 1.26 | 1.26 | -3.82% | 17,739 |
| Apr 14, 2025 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 2.34% | 14,563 |
| Apr 11, 2025 | 1.24 | 1.28 | 1.18 | 1.28 | 1.28 | 5.79% | 49,806 |