AN2 Therapeutics, Inc. (ANTX)
NASDAQ: ANTX · Real-Time Price · USD
3.820
-0.350 (-8.39%)
At close: Jun 5, 2026, 4:00 PM EDT
3.750
-0.070 (-1.83%)
After-hours: Jun 5, 2026, 4:27 PM EDT
AN2 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.19 | 4.19 | 3.75 | 3.82 | 3.82 | -8.39% | 177,534 |
| Jun 4, 2026 | 4.27 | 4.45 | 4.16 | 4.17 | 4.17 | -0.71% | 169,775 |
| Jun 3, 2026 | 4.10 | 4.33 | 4.03 | 4.20 | 4.20 | 3.19% | 214,429 |
| Jun 2, 2026 | 4.29 | 4.46 | 4.01 | 4.07 | 4.07 | -3.33% | 176,448 |
| 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% | 191,780 |
| May 27, 2026 | 4.74 | 4.92 | 4.61 | 4.63 | 4.63 | -2.11% | 117,662 |
| May 26, 2026 | 4.88 | 5.07 | 4.68 | 4.73 | 4.73 | -2.47% | 535,634 |
| May 22, 2026 | 4.89 | 5.24 | 4.67 | 4.85 | 4.85 | -0.82% | 731,434 |
| May 21, 2026 | 4.60 | 4.92 | 4.45 | 4.89 | 4.89 | 6.54% | 101,825 |
| May 20, 2026 | 4.49 | 4.67 | 4.44 | 4.59 | 4.59 | 0.88% | 58,142 |
| May 19, 2026 | 4.51 | 4.68 | 4.31 | 4.55 | 4.55 | 1.56% | 81,327 |
| May 18, 2026 | 4.75 | 4.91 | 4.27 | 4.48 | 4.48 | -5.68% | 129,073 |
| 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 |
| May 5, 2026 | 4.82 | 5.17 | 4.69 | 4.69 | 4.69 | -3.30% | 317,637 |
| May 4, 2026 | 4.66 | 4.88 | 4.57 | 4.85 | 4.85 | 3.63% | 326,095 |
| May 1, 2026 | 4.55 | 4.87 | 4.43 | 4.68 | 4.68 | 2.86% | 106,567 |
| Apr 30, 2026 | 4.68 | 4.68 | 4.43 | 4.55 | 4.55 | -2.78% | 125,607 |
| Apr 29, 2026 | 4.74 | 4.85 | 4.57 | 4.68 | 4.68 | -1.27% | 177,523 |
| Apr 28, 2026 | 4.78 | 5.03 | 4.61 | 4.74 | 4.74 | -1.25% | 268,898 |
| Apr 27, 2026 | 4.32 | 5.11 | 4.32 | 4.80 | 4.80 | 10.60% | 618,657 |
| Apr 24, 2026 | 4.30 | 4.44 | 4.01 | 4.34 | 4.34 | 1.40% | 236,581 |
| Apr 23, 2026 | 3.99 | 4.35 | 3.98 | 4.28 | 4.28 | 7.00% | 199,687 |
| Apr 22, 2026 | 3.83 | 4.01 | 3.74 | 4.00 | 4.00 | 5.26% | 218,941 |
| Apr 21, 2026 | 3.58 | 3.82 | 3.53 | 3.80 | 3.80 | 4.97% | 133,848 |
| Apr 20, 2026 | 3.61 | 3.66 | 3.46 | 3.62 | 3.62 | 0.28% | 151,654 |
| Apr 17, 2026 | 3.20 | 3.65 | 3.09 | 3.61 | 3.61 | 14.97% | 506,377 |
| Apr 16, 2026 | 3.25 | 3.25 | 3.03 | 3.14 | 3.14 | -3.68% | 313,332 |
| Apr 15, 2026 | 2.91 | 3.27 | 2.87 | 3.26 | 3.26 | 9.40% | 1,050,565 |
| Apr 14, 2026 | 3.01 | 3.11 | 2.94 | 2.98 | 2.98 | -1.00% | 561,138 |
| Apr 13, 2026 | 3.00 | 3.07 | 2.93 | 3.01 | 3.01 | 1.35% | 390,461 |
| Apr 10, 2026 | 3.00 | 3.34 | 2.90 | 2.97 | 2.97 | -2.62% | 573,486 |
| Apr 9, 2026 | 3.32 | 3.35 | 3.01 | 3.05 | 3.05 | -8.68% | 238,472 |
| Apr 8, 2026 | 3.31 | 3.51 | 3.22 | 3.34 | 3.34 | 1.21% | 214,606 |
| Apr 7, 2026 | 3.30 | 3.43 | 3.22 | 3.30 | 3.30 | -2.08% | 164,450 |
| Apr 6, 2026 | 3.22 | 3.55 | 3.22 | 3.37 | 3.37 | 3.06% | 227,199 |
| Apr 2, 2026 | 3.45 | 3.54 | 3.11 | 3.27 | 3.27 | -5.22% | 412,080 |
| Apr 1, 2026 | 3.49 | 3.68 | 3.29 | 3.45 | 3.45 | 0.88% | 390,178 |
| Mar 31, 2026 | 3.51 | 3.53 | 3.30 | 3.42 | 3.42 | -1.16% | 238,394 |
| Mar 30, 2026 | 3.57 | 3.71 | 3.28 | 3.46 | 3.46 | -5.46% | 254,887 |
| Mar 27, 2026 | 3.66 | 4.01 | 3.56 | 3.66 | 3.66 | 1.39% | 264,346 |
| Mar 26, 2026 | 3.66 | 3.91 | 3.45 | 3.61 | 3.61 | -1.37% | 321,536 |