Indicators

AN2 Therapeutics, Inc. - Common Stock (NQ: ANTX )

2.320 +0.040 (+1.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	16.12	17.00	15.05	16.08	596,836	+0.12(+0.75%)
Sep 28, 2023	15.99	16.57	15.36	15.96	59,791	+0.13(+0.82%)
Sep 27, 2023	15.15	16.14	14.69	15.83	84,105	+0.61(+4.01%)
Sep 26, 2023	13.55	15.47	13.55	15.22	88,595	+1.54(+11.26%)
Sep 25, 2023	13.78	13.83	13.46	13.68	20,946	+0.02(+0.15%)
Sep 22, 2023	13.78	14.00	13.13	13.66	35,991	-0.15(-1.09%)
Sep 21, 2023	13.18	14.24	12.80	13.81	164,286	+0.63(+4.78%)
Sep 20, 2023	13.41	14.31	13.18	13.18	68,435	-0.40(-2.95%)
Sep 19, 2023	14.28	14.42	13.31	13.58	46,794	-0.62(-4.37%)
Sep 18, 2023	14.50	15.21	14.15	14.20	128,747	-0.53(-3.60%)
Sep 15, 2023	14.37	14.97	14.24	14.73	331,652	+0.26(+1.80%)
Sep 14, 2023	15.00	15.69	14.10	14.47	80,937	-0.41(-2.76%)
Sep 13, 2023	16.00	16.24	14.76	14.88	47,580	-0.88(-5.58%)
Sep 12, 2023	15.82	15.96	15.60	15.76	24,942	+0.10(+0.64%)
Sep 11, 2023	15.75	15.99	15.56	15.66	22,292	+0.07(+0.45%)
Sep 08, 2023	15.82	16.00	15.14	15.59	22,197	+0.04(+0.26%)
Sep 07, 2023	15.88	16.25	15.33	15.55	35,113	-0.45(-2.81%)
Sep 06, 2023	14.81	16.28	14.81	16.00	50,045	+1.10(+7.38%)
Sep 05, 2023	14.92	15.75	14.49	14.90	54,398	-0.35(-2.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.