Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 2.300 2.370 2.200 2.320 121,380 +0.04(+1.75%)
Apr 25, 2024 2.390 2.400 2.280 2.280 178,962 -0.12(-5.00%)
Apr 24, 2024 2.390 2.440 2.390 2.400 44,748 +0.03(+1.27%)
Apr 23, 2024 2.360 2.420 2.310 2.370 83,086 +0.01(+0.42%)
Apr 22, 2024 2.490 2.496 2.360 2.360 116,269 -0.11(-4.45%)
Apr 19, 2024 2.480 2.480 2.400 2.470 101,636 +0.09(+3.78%)
Apr 18, 2024 2.480 2.520 2.360 2.380 145,364 -0.10(-4.03%)
Apr 17, 2024 2.480 2.509 2.430 2.480 87,478 +0.01(+0.40%)
Apr 16, 2024 2.510 2.550 2.430 2.470 72,705 -0.03(-1.20%)
Apr 15, 2024 2.740 2.740 2.500 2.500 192,433 -0.24(-8.76%)
Apr 12, 2024 2.980 3.000 2.730 2.740 351,652 -0.26(-8.67%)
Apr 11, 2024 3.050 3.115 2.960 3.000 288,537 -0.04(-1.32%)
Apr 10, 2024 3.000 3.185 2.900 3.040 3,001,162 -0.01(-0.33%)
Apr 09, 2024 3.010 3.170 2.950 3.050 396,979 +0.04(+1.33%)
Apr 08, 2024 3.100 3.100 2.995 3.010 296,902 +0.00(+0.00%)
Apr 05, 2024 3.230 3.285 2.980 3.010 530,085 -0.24(-7.38%)
Apr 04, 2024 3.390 3.535 3.240 3.250 199,739 -0.12(-3.56%)
Apr 03, 2024 3.410 3.490 3.270 3.370 253,700 -0.03(-0.88%)
Apr 02, 2024 3.760 3.880 3.390 3.400 525,102 -0.36(-9.57%)
Apr 01, 2024 3.410 3.800 3.360 3.760 642,182 +0.51(+15.69%)
Mar 28, 2024 3.230 3.335 3.335 3.250 401,069 +0.03(+0.93%)
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%)
Jan 02, 2024 20.15 20.33 19.75 19.87 43,697 -0.62(-3.03%)
Dec 29, 2023 20.78 21.33 20.26 20.49 113,305 -0.41(-1.96%)
Dec 28, 2023 20.15 21.64 20.15 20.90 68,263 -0.10(-0.48%)
Dec 27, 2023 20.75 21.11 20.15 21.00 122,460 +0.16(+0.77%)
Dec 26, 2023 20.19 21.50 19.72 20.84 144,815 +0.89(+4.46%)
Dec 22, 2023 20.36 20.57 19.50 19.95 54,855 -0.55(-2.68%)
Dec 21, 2023 20.40 20.93 19.96 20.50 49,364 -0.01(-0.05%)
Dec 20, 2023 20.28 21.70 20.13 20.51 80,285 +0.12(+0.59%)
Dec 19, 2023 20.60 20.97 20.10 20.39 100,927 -0.18(-0.88%)
Dec 18, 2023 20.58 20.83 19.87 20.57 159,459 -0.13(-0.63%)
Dec 15, 2023 20.53 20.98 20.03 20.70 623,766 +0.27(+1.32%)
Dec 14, 2023 20.30 21.00 19.79 20.43 96,021 +0.04(+0.20%)
Dec 13, 2023 19.66 20.40 19.22 20.39 63,944 +0.08(+0.39%)
Dec 12, 2023 20.36 20.86 19.75 20.31 75,121 +0.27(+1.35%)
Dec 11, 2023 18.69 20.05 18.21 20.04 60,601 +1.25(+6.65%)
Dec 08, 2023 18.58 19.34 16.75 18.79 69,210 -0.01(-0.05%)
Dec 07, 2023 19.09 19.28 18.30 18.80 73,655 -0.55(-2.84%)
Dec 06, 2023 20.00 20.80 19.16 19.35 284,157 -0.79(-3.92%)
Dec 05, 2023 19.08 20.14 17.92 20.14 111,253 +1.19(+6.28%)
Dec 04, 2023 17.00 19.07 16.77 18.95 112,405 +2.16(+12.86%)
Dec 01, 2023 17.60 17.60 16.11 16.79 90,237 -0.78(-4.44%)
Nov 30, 2023 16.22 19.04 16.09 17.57 75,731 +1.24(+7.59%)
Nov 29, 2023 14.96 16.45 14.64 16.33 49,511 +1.37(+9.16%)
Nov 28, 2023 16.20 16.20 14.27 14.96 93,701 -1.46(-8.89%)
Nov 27, 2023 17.19 17.19 16.28 16.42 53,005 -0.82(-4.76%)
Nov 24, 2023 16.00 17.75 15.95 17.24 36,092 +1.19(+7.41%)
Nov 22, 2023 16.99 16.99 15.66 16.05 115,054 -0.90(-5.31%)
Nov 21, 2023 16.13 17.00 16.13 16.95 86,066 +0.56(+3.42%)
Nov 20, 2023 16.10 17.00 16.00 16.39 87,763 +0.23(+1.42%)
Nov 17, 2023 16.85 16.91 15.79 16.16 30,165 -0.27(-1.64%)
Nov 16, 2023 16.30 16.69 16.01 16.43 42,811 +0.37(+2.30%)
Nov 15, 2023 16.02 16.87 15.27 16.06 103,337 +0.13(+0.82%)
Nov 14, 2023 15.24 16.38 14.98 15.93 53,890 +0.94(+6.27%)
Nov 13, 2023 14.23 15.34 14.20 14.99 28,909 +0.68(+4.75%)
Nov 10, 2023 15.54 15.54 14.14 14.31 27,768 -1.09(-7.08%)
Nov 09, 2023 14.86 15.88 14.60 15.40 39,009 +0.15(+0.98%)
Nov 08, 2023 14.80 15.37 14.34 15.25 18,710 +0.71(+4.88%)
Nov 07, 2023 15.94 15.94 14.28 14.54 23,642 -1.26(-7.97%)
Nov 06, 2023 15.15 15.97 14.62 15.80 54,646 +0.74(+4.91%)
Nov 03, 2023 15.07 15.27 14.88 15.06 30,987 +0.06(+0.40%)
Nov 02, 2023 14.74 15.25 14.74 15.00 21,460 +0.51(+3.52%)
Nov 01, 2023 14.25 14.71 13.95 14.49 26,831 +0.07(+0.49%)
Oct 31, 2023 14.36 14.75 13.66 14.42 36,253 -0.24(-1.64%)
Oct 30, 2023 14.74 14.82 14.45 14.66 42,342 +0.13(+0.89%)
Oct 27, 2023 14.74 14.74 14.14 14.53 16,313 -0.21(-1.42%)
Oct 26, 2023 14.20 14.75 14.20 14.74 15,882 +0.55(+3.88%)
Oct 25, 2023 14.14 14.63 14.04 14.19 11,762 -0.42(-2.87%)
Oct 24, 2023 13.87 14.75 13.58 14.61 28,316 +0.68(+4.88%)
Oct 23, 2023 14.95 15.44 13.67 13.93 28,528 -1.06(-7.07%)
Oct 20, 2023 14.52 15.22 14.30 14.99 30,962 +0.44(+3.02%)
Oct 19, 2023 14.28 14.59 14.19 14.55 8,049 -0.09(-0.61%)
Oct 18, 2023 14.55 14.72 14.25 14.64 12,953 +0.10(+0.69%)
Oct 17, 2023 14.99 15.23 14.42 14.54 41,618 -0.35(-2.35%)
Oct 16, 2023 13.80 15.18 13.51 14.89 53,711 +0.97(+6.97%)
Oct 13, 2023 14.58 14.69 13.69 13.92 32,213 -0.83(-5.63%)
Oct 12, 2023 14.81 15.11 14.56 14.75 23,063 -0.12(-0.81%)
Oct 11, 2023 15.13 15.43 14.59 14.87 36,844 -0.36(-2.36%)
Oct 10, 2023 14.80 15.39 14.48 15.23 33,102 +0.57(+3.89%)
Oct 09, 2023 14.66 15.13 14.50 14.66 16,091 -0.25(-1.68%)
Oct 06, 2023 15.13 15.37 14.31 14.91 25,128 -0.25(-1.65%)
Oct 05, 2023 14.74 15.94 14.03 15.16 54,665 +0.36(+2.40%)
Oct 04, 2023 14.11 15.67 14.11 14.80 64,205 +0.47(+3.31%)
Oct 03, 2023 15.46 15.46 13.57 14.33 66,880 -1.18(-7.61%)
Oct 02, 2023 16.08 16.15 15.51 15.51 70,149 -0.57(-3.54%)
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%)
Jul 03, 2023 9.020 9.020 7.930 8.360 25,718 -0.14(-1.65%)
Jun 30, 2023 8.490 8.700 7.680 8.500 23,354 +0.10(+1.19%)
Jun 29, 2023 8.220 8.680 8.090 8.400 18,464 +0.13(+1.57%)
Jun 28, 2023 8.120 8.390 8.060 8.270 21,248 +0.20(+2.48%)
Jun 27, 2023 7.840 8.400 7.520 8.070 22,659 +0.30(+3.86%)
Jun 26, 2023 7.450 8.670 7.450 7.770 2,558,732 +0.32(+4.30%)
Jun 23, 2023 6.910 7.660 6.330 7.450 1,218,161 +0.40(+5.67%)
Jun 22, 2023 7.340 7.750 6.900 7.050 63,905 -0.16(-2.22%)
Jun 21, 2023 7.110 7.590 6.810 7.210 106,420 +0.03(+0.42%)
Jun 20, 2023 6.980 7.290 6.810 7.180 48,360 +0.18(+2.57%)
Jun 16, 2023 7.430 7.430 6.790 7.000 50,963 -0.30(-4.11%)
Jun 15, 2023 7.490 7.497 6.680 7.300 39,625 +1.70(+30.36%)
May 08, 2023 5.690 6.391 5.580 5.600 20,433 -0.10(-1.75%)
May 05, 2023 5.180 5.830 5.180 5.700 22,659 +0.38(+7.14%)
May 04, 2023 5.700 6.007 5.190 5.320 82,389 -0.46(-7.96%)
May 03, 2023 6.600 6.730 5.675 5.780 55,413 -0.62(-9.69%)
May 02, 2023 7.810 7.865 6.300 6.400 60,558 -1.42(-18.16%)
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.