AN2 Therapeutics, Inc. (ANTX)
NASDAQ: ANTX · Real-Time Price · USD
4.680
+0.010 (0.21%)
At close: Jul 17, 2026, 4:00 PM EDT
4.590
-0.090 (-1.92%)
After-hours: Jul 17, 2026, 5:21 PM EDT
AN2 Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.58 | 4.85 | 4.58 | 4.68 | 4.68 | 0.21% | 66,081 |
| Jul 16, 2026 | 4.67 | 4.83 | 4.58 | 4.67 | 4.67 | - | 86,010 |
| Jul 15, 2026 | 4.79 | 4.83 | 4.41 | 4.67 | 4.67 | -1.89% | 109,004 |
| Jul 14, 2026 | 4.53 | 4.90 | 4.48 | 4.76 | 4.76 | 4.62% | 352,768 |
| Jul 13, 2026 | 4.50 | 4.66 | 4.37 | 4.55 | 4.55 | 1.11% | 333,799 |
| Jul 10, 2026 | 4.62 | 4.68 | 4.28 | 4.50 | 4.50 | -2.81% | 591,722 |
| Jul 9, 2026 | 4.44 | 4.69 | 4.44 | 4.63 | 4.63 | 4.99% | 99,070 |
| Jul 8, 2026 | 4.17 | 4.46 | 4.09 | 4.41 | 4.41 | 2.56% | 538,274 |
| Jul 7, 2026 | 4.42 | 4.56 | 4.18 | 4.30 | 4.30 | -2.49% | 187,880 |
| Jul 6, 2026 | 4.39 | 4.50 | 4.30 | 4.41 | 4.41 | -0.23% | 130,097 |
| Jul 2, 2026 | 4.71 | 4.78 | 4.41 | 4.42 | 4.42 | -5.96% | 143,766 |
| Jul 1, 2026 | 4.82 | 5.01 | 4.59 | 4.70 | 4.70 | -2.89% | 113,232 |
| Jun 30, 2026 | 5.01 | 5.13 | 4.80 | 4.84 | 4.84 | -3.78% | 152,426 |
| Jun 29, 2026 | 5.23 | 5.26 | 4.69 | 5.03 | 5.03 | -3.27% | 323,978 |
| Jun 26, 2026 | 5.16 | 5.37 | 4.94 | 5.20 | 5.20 | 1.17% | 3,646,247 |
| Jun 25, 2026 | 5.19 | 5.40 | 5.03 | 5.14 | 5.14 | -1.15% | 230,752 |
| Jun 24, 2026 | 4.95 | 5.24 | 4.95 | 5.20 | 5.20 | 4.42% | 166,088 |
| Jun 23, 2026 | 5.24 | 5.51 | 4.95 | 4.98 | 4.98 | -7.78% | 500,655 |
| Jun 22, 2026 | 5.00 | 5.50 | 5.00 | 5.40 | 5.40 | 8.00% | 630,282 |
| Jun 18, 2026 | 4.87 | 5.06 | 4.80 | 5.00 | 5.00 | 2.04% | 480,864 |
| Jun 17, 2026 | 4.74 | 5.08 | 4.09 | 4.90 | 4.90 | 2.94% | 335,940 |
| Jun 16, 2026 | 4.93 | 5.07 | 4.76 | 4.76 | 4.76 | -3.05% | 365,977 |
| Jun 15, 2026 | 4.74 | 5.04 | 4.56 | 4.91 | 4.91 | 3.59% | 218,338 |
| Jun 12, 2026 | 4.47 | 4.86 | 4.44 | 4.74 | 4.74 | 6.52% | 192,706 |
| Jun 11, 2026 | 4.21 | 4.66 | 4.15 | 4.45 | 4.45 | 5.95% | 230,556 |
| Jun 10, 2026 | 3.91 | 4.32 | 3.77 | 4.20 | 4.20 | 7.42% | 188,511 |
| Jun 9, 2026 | 3.81 | 4.00 | 3.70 | 3.91 | 3.91 | 1.56% | 167,024 |
| Jun 8, 2026 | 3.84 | 4.02 | 3.81 | 3.85 | 3.85 | 0.79% | 132,747 |
| Jun 5, 2026 | 4.19 | 4.19 | 3.75 | 3.82 | 3.82 | -8.39% | 178,156 |
| Jun 4, 2026 | 4.27 | 4.45 | 4.16 | 4.17 | 4.17 | -0.71% | 169,848 |
| Jun 3, 2026 | 4.10 | 4.33 | 4.03 | 4.20 | 4.20 | 3.19% | 214,459 |
| Jun 2, 2026 | 4.29 | 4.46 | 4.01 | 4.07 | 4.07 | -3.33% | 176,449 |
| Jun 1, 2026 | 4.31 | 4.46 | 4.20 | 4.21 | 4.21 | -2.77% | 236,159 |
| May 29, 2026 | 4.43 | 4.65 | 4.28 | 4.33 | 4.33 | -2.91% | 112,292 |
| May 28, 2026 | 4.61 | 4.74 | 4.40 | 4.46 | 4.46 | -3.67% | 191,926 |
| May 27, 2026 | 4.74 | 4.92 | 4.61 | 4.63 | 4.63 | -2.11% | 117,697 |
| May 26, 2026 | 4.88 | 5.07 | 4.68 | 4.73 | 4.73 | -2.47% | 535,878 |
| May 22, 2026 | 4.89 | 5.24 | 4.67 | 4.85 | 4.85 | -0.82% | 731,454 |
| May 21, 2026 | 4.60 | 4.92 | 4.45 | 4.89 | 4.89 | 6.54% | 102,358 |
| May 20, 2026 | 4.49 | 4.67 | 4.44 | 4.59 | 4.59 | 0.88% | 68,672 |
| May 19, 2026 | 4.51 | 4.68 | 4.31 | 4.55 | 4.55 | 1.56% | 83,628 |
| May 18, 2026 | 4.75 | 4.91 | 4.27 | 4.48 | 4.48 | -5.68% | 134,179 |
| May 15, 2026 | 4.70 | 4.95 | 4.50 | 4.75 | 4.75 | 2.37% | 408,710 |
| May 14, 2026 | 4.64 | 5.00 | 4.58 | 4.64 | 4.64 | 7.66% | 295,945 |
| May 13, 2026 | 4.27 | 4.63 | 3.94 | 4.31 | 4.31 | 0.94% | 263,434 |
| May 12, 2026 | 4.58 | 4.90 | 4.22 | 4.27 | 4.27 | -9.53% | 189,026 |
| May 11, 2026 | 4.48 | 4.80 | 4.46 | 4.72 | 4.72 | 5.83% | 213,688 |
| May 8, 2026 | 4.59 | 4.83 | 4.46 | 4.46 | 4.46 | -3.04% | 241,951 |
| May 7, 2026 | 4.65 | 4.78 | 4.54 | 4.60 | 4.60 | -1.08% | 149,328 |
| May 6, 2026 | 4.73 | 4.82 | 4.60 | 4.65 | 4.65 | -0.85% | 182,402 |