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 (%)
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%)
Sep 01, 2023 14.88 15.39 13.54 15.25 89,319 +0.21(+1.40%)
Aug 31, 2023 14.27 15.05 13.47 15.04 21,515 +0.55(+3.80%)
Aug 30, 2023 13.17 14.50 13.04 14.49 21,973 +1.21(+9.11%)
Aug 29, 2023 15.00 15.00 13.12 13.28 54,528 -1.80(-11.94%)
Aug 28, 2023 15.05 15.25 14.50 15.08 40,112 +0.16(+1.07%)
Aug 25, 2023 14.82 14.92 13.82 14.92 40,254 -0.08(-0.53%)
Aug 24, 2023 15.11 15.47 14.83 15.00 265,303 -0.05(-0.33%)
Aug 23, 2023 14.78 16.00 14.14 15.05 201,292 +1.12(+8.04%)
Aug 22, 2023 13.90 14.43 13.18 13.93 62,396 +0.18(+1.31%)
Aug 21, 2023 11.10 14.44 11.04 13.75 123,790 +2.60(+23.32%)
Aug 18, 2023 10.11 11.15 9.370 11.15 27,576 +0.75(+7.21%)
Aug 17, 2023 9.590 11.45 9.540 10.40 101,876 +1.15(+12.43%)
Aug 16, 2023 9.570 9.850 9.160 9.250 31,854 +0.61(+7.06%)
Aug 15, 2023 8.540 8.990 8.540 8.640 4,698 +0.20(+2.37%)
Aug 14, 2023 8.400 8.770 8.400 8.440 9,218 +0.01(+0.12%)
Aug 11, 2023 8.220 9.050 8.220 8.430 6,282 +0.03(+0.36%)
Aug 10, 2023 7.580 8.490 7.580 8.400 33,154 +0.20(+2.44%)
Aug 09, 2023 8.000 8.300 7.860 8.200 11,772 +0.22(+2.76%)
Aug 08, 2023 7.993 8.277 7.980 7.980 3,864 -0.13(-1.60%)
Aug 07, 2023 8.140 8.582 8.100 8.110 2,515 -0.15(-1.82%)
Aug 04, 2023 8.000 8.640 8.000 8.260 4,662 +0.21(+2.61%)
Aug 03, 2023 8.030 8.153 7.718 8.050 3,889 -0.14(-1.71%)
Aug 02, 2023 7.950 8.400 7.950 8.190 8,935 -0.01(-0.12%)
Aug 01, 2023 8.300 8.720 7.900 8.200 6,081 +0.08(+0.99%)
Jul 31, 2023 8.120 8.130 8.120 8.120 2,416 -0.14(-1.69%)
Jul 28, 2023 8.310 8.350 8.260 8.260 4,063 +0.08(+0.98%)
Jul 27, 2023 7.890 8.530 7.890 8.180 8,422 +0.01(+0.12%)
Jul 26, 2023 8.130 8.170 7.950 8.170 9,463 +0.15(+1.87%)
Jul 25, 2023 7.580 8.200 7.580 8.020 17,237 +0.44(+5.80%)
Jul 24, 2023 7.840 7.989 7.580 7.580 22,481 -0.23(-2.94%)
Jul 21, 2023 7.750 8.490 7.670 7.810 46,447 +0.06(+0.77%)
Jul 20, 2023 7.850 8.183 7.650 7.750 83,669 -0.17(-2.15%)
Jul 19, 2023 7.960 8.290 7.920 7.920 30,465 -0.03(-0.38%)
Jul 18, 2023 7.920 8.180 7.770 7.950 6,743 +0.03(+0.38%)
Jul 17, 2023 8.000 8.365 7.750 7.920 16,375 +0.01(+0.13%)
Jul 14, 2023 7.750 8.130 7.750 7.910 29,784 +0.16(+2.06%)
Jul 13, 2023 8.100 8.530 7.710 7.750 25,288 -0.27(-3.37%)
Jul 12, 2023 8.350 8.400 7.680 8.020 22,551 -0.23(-2.79%)
Jul 11, 2023 8.800 8.800 8.090 8.250 11,866 -0.59(-6.67%)
Jul 10, 2023 8.910 8.960 8.400 8.840 11,185 -0.03(-0.34%)
Jul 07, 2023 8.830 8.960 8.390 8.870 53,753 +0.07(+0.80%)
Jul 06, 2023 8.790 8.970 7.910 8.800 50,392 +0.04(+0.46%)
Jul 05, 2023 8.370 9.220 8.360 8.760 52,536 +0.40(+4.78%)
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.