AN2 Therapeutics, Inc. (ANTX)
NASDAQ: ANTX · Real-Time Price · USD
5.58
-0.16 (-2.79%)
Aug 28, 2026, 4:00 PM EDT - Market closed
AN2 Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.67 | 5.78 | 5.40 | 5.58 | 5.58 | -2.79% | 240,865 |
| Aug 27, 2026 | 5.46 | 5.79 | 5.46 | 5.74 | 5.74 | 3.80% | 204,039 |
| Aug 26, 2026 | 5.66 | 5.85 | 5.50 | 5.53 | 5.53 | -2.30% | 287,073 |
| Aug 25, 2026 | 5.67 | 5.80 | 5.60 | 5.66 | 5.66 | 0.53% | 217,706 |
| Aug 24, 2026 | 5.82 | 5.82 | 5.59 | 5.63 | 5.63 | -3.10% | 171,420 |
| Aug 21, 2026 | 5.84 | 5.89 | 5.50 | 5.81 | 5.81 | 0.35% | 225,449 |
| Aug 20, 2026 | 5.98 | 6.13 | 5.72 | 5.79 | 5.79 | -2.85% | 195,334 |
| Aug 19, 2026 | 5.97 | 6.05 | 5.78 | 5.96 | 5.96 | -0.17% | 266,091 |
| Aug 18, 2026 | 5.59 | 6.00 | 5.58 | 5.97 | 5.97 | 4.19% | 215,552 |
| Aug 17, 2026 | 5.96 | 6.21 | 5.73 | 5.73 | 5.73 | -4.34% | 273,765 |
| Aug 14, 2026 | 6.04 | 6.21 | 5.94 | 5.99 | 5.99 | 0.17% | 197,852 |
| Aug 13, 2026 | 6.28 | 6.37 | 5.90 | 5.98 | 5.98 | -4.78% | 298,151 |
| Aug 12, 2026 | 6.09 | 7.19 | 5.66 | 6.28 | 6.28 | 6.98% | 429,115 |
| Aug 11, 2026 | 5.92 | 6.09 | 5.80 | 5.87 | 5.87 | -0.68% | 68,684 |
| Aug 10, 2026 | 5.91 | 6.08 | 5.69 | 5.91 | 5.91 | -0.34% | 91,245 |
| Aug 7, 2026 | 6.12 | 6.17 | 5.78 | 5.93 | 5.93 | -2.47% | 124,473 |
| Aug 6, 2026 | 5.82 | 6.26 | 5.81 | 6.08 | 6.08 | 4.11% | 207,135 |
| Aug 5, 2026 | 5.94 | 5.99 | 5.71 | 5.84 | 5.84 | -1.68% | 145,949 |
| Aug 4, 2026 | 5.65 | 6.15 | 5.52 | 5.94 | 5.94 | 6.45% | 368,116 |
| Aug 3, 2026 | 5.39 | 5.65 | 5.35 | 5.58 | 5.58 | 4.30% | 305,712 |
| Jul 31, 2026 | 5.37 | 5.66 | 5.26 | 5.35 | 5.35 | 0.38% | 250,510 |
| Jul 30, 2026 | 5.03 | 5.60 | 5.03 | 5.33 | 5.33 | 6.18% | 358,484 |
| Jul 29, 2026 | 4.67 | 5.05 | 4.64 | 5.02 | 5.02 | 6.81% | 180,990 |
| Jul 28, 2026 | 4.92 | 5.10 | 4.63 | 4.70 | 4.70 | -4.67% | 93,811 |
| Jul 27, 2026 | 4.96 | 4.99 | 4.86 | 4.93 | 4.93 | 0.20% | 63,203 |
| Jul 24, 2026 | 4.91 | 5.16 | 4.77 | 4.92 | 4.92 | - | 128,469 |
| Jul 23, 2026 | 4.83 | 4.94 | 4.55 | 4.92 | 4.92 | 0.61% | 98,964 |
| Jul 22, 2026 | 4.98 | 5.12 | 4.75 | 4.89 | 4.89 | -2.20% | 142,138 |
| Jul 21, 2026 | 4.81 | 5.10 | 4.72 | 5.00 | 5.00 | 4.17% | 238,041 |
| Jul 20, 2026 | 4.85 | 5.24 | 4.70 | 4.80 | 4.80 | 2.56% | 255,215 |
| 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 |