Skip to main content

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

3.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 9.630 9.980 9.130 9.870 25,484 +0.24(+2.49%)
Mar 30, 2023 10.05 10.05 9.580 9.630 12,298 -0.19(-1.93%)
Mar 29, 2023 9.700 9.900 9.700 9.820 28,945 +0.36(+3.81%)
Mar 28, 2023 9.340 9.799 9.220 9.460 13,325 -0.21(-2.17%)
Mar 27, 2023 10.08 10.36 9.370 9.670 33,966 -0.71(-6.84%)
Mar 24, 2023 10.91 11.00 10.04 10.38 20,106 -0.46(-4.24%)
Mar 23, 2023 10.14 12.17 10.14 10.84 34,623 +1.08(+11.07%)
Mar 22, 2023 9.550 10.47 9.550 9.760 26,337 +0.22(+2.31%)
Mar 21, 2023 8.560 9.540 8.560 9.540 15,249 +0.97(+11.32%)
Mar 20, 2023 8.930 9.560 8.090 8.570 34,151 -0.28(-3.16%)
Mar 17, 2023 7.760 9.100 7.690 8.850 210,398 +0.91(+11.46%)
Mar 16, 2023 8.110 8.160 7.830 7.940 46,944 -0.10(-1.24%)
Mar 15, 2023 8.260 8.440 8.015 8.040 20,702 -0.23(-2.78%)
Mar 14, 2023 8.850 8.850 8.260 8.270 10,935 -0.30(-3.50%)
Mar 13, 2023 9.010 9.010 8.440 8.570 20,204 -0.08(-0.92%)
Mar 10, 2023 9.110 9.388 8.500 8.650 10,032 -0.46(-5.05%)
Mar 09, 2023 9.700 10.11 9.000 9.110 18,384 -0.44(-4.61%)
Mar 08, 2023 10.94 10.94 9.495 9.550 34,034 +0.11(+1.17%)
Mar 07, 2023 9.240 10.26 9.240 9.440 30,208 -0.13(-1.36%)
Mar 06, 2023 10.43 10.43 9.425 9.570 32,081 -0.74(-7.18%)
Mar 03, 2023 11.02 11.16 10.31 10.31 10,791 -0.42(-3.91%)
Mar 02, 2023 11.23 11.47 10.54 10.73 13,404 -0.67(-5.88%)
Mar 01, 2023 11.29 12.24 11.08 11.40 14,474 +0.12(+1.06%)
Feb 28, 2023 11.09 12.23 11.09 11.28 14,238 -0.32(-2.76%)
Feb 27, 2023 12.33 12.70 10.88 11.60 57,312 -0.51(-4.21%)
Feb 24, 2023 11.99 12.93 11.70 12.11 23,429 +0.12(+1.00%)
Feb 23, 2023 12.30 12.36 11.67 11.99 32,714 -0.27(-2.20%)
Feb 22, 2023 13.50 13.54 11.92 12.26 36,569 -1.06(-7.96%)
Feb 21, 2023 13.59 13.69 13.29 13.32 24,354 -0.33(-2.42%)
Feb 17, 2023 13.80 14.23 13.55 13.65 13,231 +0.12(+0.89%)
Feb 16, 2023 14.19 15.00 13.06 13.53 12,310 -0.76(-5.32%)
Feb 15, 2023 14.10 14.86 13.89 14.29 16,921 +0.49(+3.55%)
Feb 14, 2023 14.15 14.96 13.80 13.80 15,836 -0.39(-2.75%)
Feb 13, 2023 14.47 14.86 13.85 14.19 16,896 -0.21(-1.46%)
Feb 10, 2023 14.45 14.94 14.26 14.40 15,064 +0.10(+0.70%)
Feb 09, 2023 15.42 15.46 14.25 14.30 15,155 -0.98(-6.41%)
Feb 08, 2023 15.26 15.61 15.16 15.28 17,792 +0.00(+0.00%)
Feb 07, 2023 15.47 15.89 14.38 15.28 29,715 -0.19(-1.23%)
Feb 06, 2023 16.00 16.00 15.07 15.47 24,981 -0.13(-0.83%)
Feb 03, 2023 13.79 16.01 13.69 15.60 49,162 +1.45(+10.25%)
Feb 02, 2023 14.00 14.37 13.16 14.15 26,310 +0.13(+0.93%)
Feb 01, 2023 11.51 14.48 11.51 14.02 31,329 +1.86(+15.30%)
Jan 31, 2023 12.23 12.25 11.97 12.16 14,827 -0.14(-1.14%)
Jan 30, 2023 12.48 12.62 12.13 12.30 18,823 -0.27(-2.15%)
Jan 27, 2023 12.30 12.75 12.21 12.57 11,016 +0.26(+2.11%)
Jan 26, 2023 10.30 12.52 10.30 12.31 19,868 +1.83(+17.46%)
Jan 25, 2023 9.930 10.54 9.568 10.48 15,900 +0.54(+5.43%)
Jan 24, 2023 9.690 10.65 9.690 9.940 13,521 -0.06(-0.60%)
Jan 23, 2023 9.790 10.22 9.790 10.00 11,355 +0.00(+0.00%)
Jan 20, 2023 9.570 10.00 9.150 10.00 24,517 +0.59(+6.27%)
Jan 19, 2023 9.250 9.690 9.250 9.410 15,897 +0.01(+0.11%)
Jan 18, 2023 10.09 10.71 9.380 9.400 12,480 -0.54(-5.43%)
Jan 17, 2023 10.68 10.71 9.940 9.940 16,093 -0.72(-6.75%)
Jan 13, 2023 10.44 10.99 10.23 10.66 29,013 -0.08(-0.74%)
Jan 12, 2023 10.53 11.00 10.39 10.74 133,150 +0.37(+3.57%)
Jan 11, 2023 10.26 10.79 10.09 10.37 14,014 +0.01(+0.10%)
Jan 10, 2023 10.31 10.58 10.07 10.36 18,623 +0.08(+0.78%)
Jan 09, 2023 10.06 11.06 10.06 10.28 17,109 +0.15(+1.48%)
Jan 06, 2023 9.830 10.54 9.785 10.13 18,414 +0.27(+2.74%)
Jan 05, 2023 10.85 10.85 9.830 9.860 7,448 -0.42(-4.09%)
Jan 04, 2023 9.730 10.41 9.730 10.28 7,629 +0.56(+5.76%)
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.