Skip to main content

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

3.310 +0.090 (+2.80%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 3.140 3.230 3.050 3.220 285,353 +0.10(+3.21%)
Mar 26, 2024 3.260 3.260 3.070 3.120 339,687 -0.09(-2.80%)
Mar 25, 2024 3.330 3.450 3.180 3.210 292,124 -0.12(-3.60%)
Mar 22, 2024 3.270 3.490 3.250 3.330 346,307 +0.02(+0.60%)
Mar 21, 2024 3.220 3.360 3.180 3.310 493,060 +0.10(+3.12%)
Mar 20, 2024 3.060 3.260 3.010 3.210 379,063 +0.14(+4.56%)
Mar 19, 2024 2.950 3.100 2.900 3.070 526,444 +0.12(+4.07%)
Mar 18, 2024 3.000 3.020 2.910 2.950 208,932 -0.05(-1.67%)
Mar 15, 2024 3.020 3.040 2.890 3.000 440,706 -0.04(-1.32%)
Mar 14, 2024 3.010 3.050 2.880 3.040 311,218 +0.06(+2.01%)
Mar 13, 2024 2.900 3.070 2.861 2.980 408,690 +0.08(+2.76%)
Mar 12, 2024 2.950 2.990 2.840 2.900 570,485 -0.05(-1.69%)
Mar 11, 2024 2.910 3.040 2.860 2.950 286,775 +0.02(+0.68%)
Mar 08, 2024 2.930 2.990 2.870 2.930 289,555 -0.01(-0.34%)
Mar 07, 2024 2.880 3.120 2.850 2.940 735,531 +0.07(+2.44%)
Mar 06, 2024 2.870 2.900 2.720 2.870 430,734 +0.05(+1.77%)
Mar 05, 2024 2.860 2.900 2.775 2.820 347,345 +0.04(+1.44%)
Mar 04, 2024 3.000 3.000 2.740 2.780 373,479 -0.22(-7.33%)
Mar 01, 2024 3.040 3.040 2.920 3.000 290,928 +0.02(+0.67%)
Feb 29, 2024 3.000 3.250 2.980 2.980 777,197 -0.04(-1.32%)
Feb 28, 2024 2.990 3.210 2.930 3.020 973,129 +0.04(+1.34%)
Feb 27, 2024 3.160 3.160 2.960 2.980 758,837 -0.15(-4.79%)
Feb 26, 2024 3.080 3.340 3.080 3.130 722,235 +0.04(+1.29%)
Feb 23, 2024 3.360 3.360 3.080 3.090 355,232 -0.22(-6.65%)
Feb 22, 2024 3.380 3.419 3.130 3.310 355,294 -0.02(-0.60%)
Feb 21, 2024 3.640 3.830 3.210 3.330 701,906 -0.37(-10.00%)
Feb 20, 2024 3.610 3.720 3.450 3.700 469,828 +0.06(+1.65%)
Feb 16, 2024 3.800 3.930 3.560 3.640 567,206 -0.21(-5.45%)
Feb 15, 2024 3.950 4.000 3.750 3.850 536,212 -0.01(-0.26%)
Feb 14, 2024 3.960 3.990 3.689 3.860 881,535 -0.04(-1.03%)
Feb 13, 2024 5.000 5.110 3.700 3.900 2,252,760 -1.20(-23.53%)
Feb 12, 2024 5.340 6.100 4.910 5.100 5,669,443 -14.90(-74.50%)
Feb 09, 2024 20.04 20.30 19.83 20.00 82,401 +0.00(+0.00%)
Feb 08, 2024 20.32 20.32 19.87 20.00 60,012 -0.02(-0.10%)
Feb 07, 2024 20.00 20.11 19.76 20.02 51,264 +0.01(+0.05%)
Feb 06, 2024 21.14 21.40 19.56 20.01 92,539 -0.98(-4.67%)
Feb 05, 2024 20.56 21.16 20.23 20.99 73,616 +0.59(+2.89%)
Feb 02, 2024 19.73 21.11 19.73 20.40 74,576 +0.46(+2.31%)
Feb 01, 2024 19.20 19.94 19.06 19.94 163,704 +0.64(+3.32%)
Jan 31, 2024 19.39 19.67 18.93 19.30 106,624 -0.13(-0.67%)
Jan 30, 2024 20.07 20.07 19.18 19.43 59,505 -0.56(-2.80%)
Jan 29, 2024 19.75 20.05 19.16 19.99 51,456 +0.49(+2.51%)
Jan 26, 2024 19.72 20.18 19.21 19.50 27,749 -0.39(-1.96%)
Jan 25, 2024 19.70 20.21 19.65 19.89 34,681 +0.46(+2.37%)
Jan 24, 2024 18.45 19.50 18.45 19.43 136,638 +0.65(+3.46%)
Jan 23, 2024 19.25 19.31 17.92 18.78 67,745 -0.19(-1.00%)
Jan 22, 2024 18.63 19.37 18.63 18.97 71,121 +0.37(+1.99%)
Jan 19, 2024 19.78 20.84 18.28 18.60 126,377 -1.25(-6.30%)
Jan 18, 2024 20.79 21.23 19.10 19.85 217,251 -0.99(-4.75%)
Jan 17, 2024 19.95 21.55 19.95 20.84 136,473 +0.47(+2.31%)
Jan 16, 2024 19.74 21.12 19.65 20.37 231,060 -0.51(-2.44%)
Jan 12, 2024 20.82 22.13 19.94 20.88 81,594 -0.05(-0.24%)
Jan 11, 2024 20.53 21.34 19.87 20.93 85,910 +0.04(+0.19%)
Jan 10, 2024 21.44 22.22 20.79 20.89 93,520 -0.64(-2.97%)
Jan 09, 2024 19.40 21.89 19.40 21.53 114,513 +2.04(+10.47%)
Jan 08, 2024 19.16 20.09 19.06 19.49 65,203 +0.37(+1.94%)
Jan 05, 2024 19.34 19.89 18.75 19.12 154,146 -0.22(-1.14%)
Jan 04, 2024 19.19 20.04 19.16 19.34 138,722 +0.73(+3.92%)
Jan 03, 2024 19.90 19.90 18.12 18.61 68,809 -1.26(-6.34%)
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.