AN2 Therapeutics, Inc. (ANTX)
NASDAQ: ANTX · Real-Time Price · USD
3.660
+0.050 (1.39%)
At close: Mar 27, 2026, 4:00 PM EDT
3.630
-0.030 (-0.82%)
After-hours: Mar 27, 2026, 7:51 PM EDT
AN2 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.66 | 4.01 | 3.56 | 3.66 | 3.66 | 1.39% | 262,537 |
| Mar 26, 2026 | 3.66 | 3.91 | 3.45 | 3.61 | 3.61 | -1.37% | 321,534 |
| Mar 25, 2026 | 3.83 | 4.02 | 3.47 | 3.66 | 3.66 | -2.92% | 633,729 |
| Mar 24, 2026 | 3.77 | 3.82 | 3.44 | 3.77 | 3.77 | -1.57% | 451,282 |
| Mar 23, 2026 | 3.87 | 3.97 | 3.64 | 3.83 | 3.83 | -4.25% | 344,329 |
| Mar 20, 2026 | 3.76 | 4.25 | 3.76 | 4.00 | 4.00 | 2.30% | 264,993 |
| Mar 19, 2026 | 4.54 | 4.61 | 3.80 | 3.91 | 3.91 | -15.37% | 690,253 |
| Mar 18, 2026 | 4.85 | 4.97 | 4.42 | 4.62 | 4.62 | -7.60% | 391,316 |
| Mar 17, 2026 | 4.65 | 5.19 | 4.55 | 5.00 | 5.00 | 6.61% | 410,840 |
| Mar 16, 2026 | 4.82 | 5.15 | 4.38 | 4.69 | 4.69 | -5.06% | 650,111 |
| Mar 13, 2026 | 5.43 | 5.47 | 4.78 | 4.94 | 4.94 | -9.19% | 628,808 |
| Mar 12, 2026 | 4.88 | 6.00 | 4.71 | 5.44 | 5.44 | 6.88% | 1,430,938 |
| Mar 11, 2026 | 5.38 | 5.73 | 4.52 | 5.09 | 5.09 | -6.78% | 1,521,568 |
| Mar 10, 2026 | 4.76 | 5.53 | 4.25 | 5.46 | 5.46 | 4.00% | 4,199,242 |
| Mar 9, 2026 | 3.02 | 6.91 | 2.97 | 5.25 | 5.25 | 84.21% | 57,898,534 |
| Mar 6, 2026 | 1.71 | 2.97 | 1.57 | 2.85 | 2.85 | 66.67% | 6,979,562 |
| Mar 5, 2026 | 1.32 | 1.79 | 1.32 | 1.71 | 1.71 | 27.61% | 1,545,328 |
| Mar 4, 2026 | 1.10 | 1.34 | 1.07 | 1.34 | 1.34 | 26.42% | 458,501 |
| Mar 3, 2026 | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 185,695 |
| Mar 2, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -1.82% | 31,205 |
| Feb 27, 2026 | 1.07 | 1.11 | 1.06 | 1.10 | 1.10 | 3.77% | 45,791 |
| Feb 26, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | - | 28,417 |
| Feb 25, 2026 | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | 1.92% | 234,587 |
| Feb 24, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 25,939 |
| Feb 23, 2026 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 26,969 |
| Feb 20, 2026 | 1.06 | 1.09 | 1.03 | 1.04 | 1.04 | -4.59% | 101,429 |
| Feb 19, 2026 | 1.03 | 1.11 | 1.00 | 1.09 | 1.09 | 5.83% | 277,261 |
| Feb 18, 2026 | 1.01 | 1.08 | 1.01 | 1.03 | 1.03 | -1.90% | 57,150 |
| Feb 17, 2026 | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | -0.94% | 67,427 |
| Feb 13, 2026 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | 0.95% | 30,510 |
| Feb 12, 2026 | 1.07 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 32,411 |
| Feb 11, 2026 | 1.10 | 1.12 | 1.06 | 1.10 | 1.10 | - | 37,650 |
| Feb 10, 2026 | 1.09 | 1.14 | 1.06 | 1.10 | 1.10 | 1.85% | 47,016 |
| Feb 9, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -0.92% | 21,017 |
| Feb 6, 2026 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | 2.83% | 68,798 |
| Feb 5, 2026 | 1.08 | 1.10 | 1.06 | 1.06 | 1.06 | - | 62,886 |
| Feb 4, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -1.85% | 41,633 |
| Feb 3, 2026 | 1.12 | 1.15 | 1.08 | 1.08 | 1.08 | -3.57% | 64,152 |
| Feb 2, 2026 | 1.13 | 1.18 | 1.11 | 1.12 | 1.12 | -0.88% | 166,585 |
| Jan 30, 2026 | 1.13 | 1.17 | 1.13 | 1.13 | 1.13 | - | 32,430 |
| Jan 29, 2026 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -5.04% | 23,652 |
| Jan 28, 2026 | 1.19 | 1.22 | 1.17 | 1.19 | 1.19 | -1.24% | 69,500 |
| Jan 27, 2026 | 1.18 | 1.22 | 1.15 | 1.21 | 1.21 | 1.26% | 75,731 |
| Jan 26, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 52,531 |
| Jan 23, 2026 | 1.20 | 1.22 | 1.15 | 1.17 | 1.17 | -3.31% | 66,231 |
| Jan 22, 2026 | 1.19 | 1.28 | 1.18 | 1.21 | 1.21 | 2.54% | 224,792 |
| Jan 21, 2026 | 1.16 | 1.22 | 1.14 | 1.18 | 1.18 | - | 86,504 |
| Jan 20, 2026 | 1.23 | 1.23 | 1.15 | 1.18 | 1.18 | -1.67% | 105,758 |
| Jan 16, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -4.00% | 21,936 |
| Jan 15, 2026 | 1.31 | 1.35 | 1.25 | 1.25 | 1.25 | -4.58% | 25,001 |