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 (%)
Nov 30, 2022 9.510 10.28 9.510 9.970 37,056 +0.45(+4.73%)
Nov 29, 2022 10.29 10.52 9.070 9.520 24,328 -0.88(-8.46%)
Nov 28, 2022 11.02 11.19 10.01 10.40 26,758 -0.62(-5.63%)
Nov 25, 2022 10.90 11.62 10.65 11.02 21,091 +0.31(+2.89%)
Nov 23, 2022 10.75 11.12 10.05 10.71 54,923 -0.05(-0.46%)
Nov 22, 2022 11.66 11.86 10.64 10.76 43,988 -0.99(-8.43%)
Nov 21, 2022 13.00 13.00 11.45 11.75 60,981 -1.27(-9.75%)
Nov 18, 2022 14.15 14.15 12.79 13.02 34,130 -0.78(-5.65%)
Nov 17, 2022 13.91 14.35 13.56 13.80 51,786 -0.41(-2.89%)
Nov 16, 2022 14.68 14.74 13.92 14.21 71,403 -0.49(-3.33%)
Nov 15, 2022 14.75 14.88 14.53 14.70 67,806 -0.02(-0.14%)
Nov 14, 2022 15.00 15.09 14.25 14.72 70,426 -0.15(-1.01%)
Nov 11, 2022 14.99 14.99 14.36 14.87 45,332 +0.17(+1.16%)
Nov 10, 2022 15.77 16.00 14.47 14.70 63,963 -1.18(-7.43%)
Nov 09, 2022 15.00 16.00 14.81 15.88 44,207 +0.65(+4.27%)
Nov 08, 2022 16.87 17.29 14.80 15.23 39,331 -1.72(-10.15%)
Nov 07, 2022 15.76 16.95 15.51 16.95 50,795 +0.98(+6.14%)
Nov 04, 2022 16.02 16.02 15.12 15.97 38,042 +0.03(+0.19%)
Nov 03, 2022 14.81 16.30 14.81 15.94 58,833 +0.96(+6.41%)
Nov 02, 2022 13.79 15.41 13.35 14.98 18,314 +1.37(+10.07%)
Nov 01, 2022 14.77 15.12 12.93 13.61 44,634 -0.81(-5.62%)
Oct 31, 2022 15.00 15.80 14.41 14.42 17,402 -0.64(-4.25%)
Oct 28, 2022 15.40 15.45 14.38 15.06 27,989 -0.35(-2.27%)
Oct 27, 2022 15.16 15.65 14.95 15.41 5,683 +0.47(+3.15%)
Oct 26, 2022 15.51 15.51 14.27 14.94 25,871 -0.77(-4.90%)
Oct 25, 2022 16.41 16.73 15.17 15.71 25,121 -0.62(-3.80%)
Oct 24, 2022 16.40 16.64 15.92 16.33 11,947 -0.08(-0.49%)
Oct 21, 2022 16.73 17.76 15.67 16.41 36,835 -0.21(-1.26%)
Oct 20, 2022 17.00 17.11 16.03 16.62 24,022 -0.66(-3.82%)
Oct 19, 2022 18.46 18.46 17.04 17.28 19,564 -1.58(-8.38%)
Oct 18, 2022 19.12 19.25 17.82 18.86 27,009 +0.22(+1.18%)
Oct 17, 2022 18.35 18.89 17.47 18.64 37,530 +0.76(+4.25%)
Oct 14, 2022 19.15 19.42 17.50 17.88 31,683 -0.62(-3.35%)
Oct 13, 2022 18.07 19.15 17.66 18.50 44,705 +0.00(+0.00%)
Oct 12, 2022 17.02 19.02 17.02 18.50 38,158 +1.07(+6.14%)
Oct 11, 2022 18.48 19.69 16.99 17.43 53,097 -2.26(-11.48%)
Oct 10, 2022 17.81 20.44 17.33 19.69 53,912 +1.80(+10.06%)
Oct 07, 2022 18.11 19.75 17.72 17.89 21,076 -0.22(-1.21%)
Oct 06, 2022 18.36 18.47 17.80 18.11 26,590 -0.22(-1.20%)
Oct 05, 2022 19.79 21.04 18.00 18.33 39,880 -1.34(-6.81%)
Oct 04, 2022 18.84 20.50 18.60 19.67 76,358 +1.17(+6.32%)
Oct 03, 2022 18.08 19.97 17.74 18.50 63,039 +1.12(+6.44%)
Sep 30, 2022 15.40 17.86 15.40 17.38 51,207 +2.06(+13.45%)
Sep 29, 2022 15.70 17.00 14.86 15.32 37,037 -1.19(-7.21%)
Sep 28, 2022 15.75 17.71 15.56 16.51 76,685 +1.01(+6.52%)
Sep 27, 2022 12.90 16.40 12.42 15.50 69,100 +3.68(+31.13%)
Sep 26, 2022 11.35 12.86 11.35 11.82 12,695 +0.62(+5.54%)
Sep 23, 2022 11.35 11.37 10.01 11.20 59,739 +0.00(+0.00%)
Sep 22, 2022 9.630 11.94 9.550 11.20 23,868 +1.69(+17.77%)
Sep 21, 2022 9.210 9.965 8.950 9.510 13,043 +0.40(+4.39%)
Sep 20, 2022 9.580 10.67 8.970 9.110 36,673 -0.50(-5.20%)
Sep 19, 2022 8.580 10.02 8.580 9.610 13,552 +0.78(+8.83%)
Sep 16, 2022 8.620 8.960 8.220 8.830 17,379 +0.33(+3.88%)
Sep 15, 2022 8.830 9.150 8.180 8.500 28,635 -0.15(-1.73%)
Sep 14, 2022 8.240 8.930 8.130 8.650 16,822 +0.26(+3.10%)
Sep 13, 2022 8.010 9.360 8.000 8.390 39,500 +0.09(+1.08%)
Sep 12, 2022 9.400 9.920 8.020 8.300 37,729 -1.15(-12.17%)
Sep 09, 2022 8.350 9.500 8.350 9.450 31,100 +1.08(+12.90%)
Sep 08, 2022 9.350 9.690 8.010 8.370 32,554 -0.91(-9.81%)
Sep 07, 2022 8.810 9.400 8.665 9.280 45,393 +0.71(+8.28%)
Sep 06, 2022 12.68 13.25 8.380 8.570 65,152 -4.21(-32.94%)
Sep 02, 2022 14.40 15.51 12.31 12.78 40,487 -1.78(-12.23%)
Sep 01, 2022 17.06 17.26 14.34 14.56 32,673 -2.58(-15.05%)
Aug 31, 2022 15.00 17.29 14.55 17.14 51,035 +1.91(+12.54%)
Aug 30, 2022 14.50 15.99 13.22 15.23 55,577 +1.12(+7.94%)
Aug 29, 2022 15.94 15.94 13.63 14.11 55,557 -1.60(-10.18%)
Aug 26, 2022 17.07 17.52 15.71 15.71 62,339 -1.24(-7.32%)
Aug 25, 2022 17.28 18.16 16.49 16.95 35,731 -0.62(-3.53%)
Aug 24, 2022 16.26 18.67 16.26 17.57 43,640 +0.91(+5.46%)
Aug 23, 2022 17.40 17.90 16.14 16.66 45,307 -0.85(-4.85%)
Aug 22, 2022 19.48 20.15 17.30 17.51 49,661 -2.40(-12.05%)
Aug 19, 2022 20.97 21.54 19.35 19.91 35,476 -1.50(-7.01%)
Aug 18, 2022 21.35 21.75 20.19 21.41 43,599 +0.33(+1.57%)
Aug 17, 2022 21.95 21.95 20.11 21.08 38,285 -0.57(-2.63%)
Aug 16, 2022 22.00 22.28 20.00 21.65 49,184 -0.64(-2.87%)
Aug 15, 2022 19.54 22.49 18.98 22.29 100,188 +2.91(+15.02%)
Aug 12, 2022 11.80 22.26 11.53 19.38 264,094 +7.61(+64.66%)
Aug 11, 2022 11.33 11.82 11.10 11.77 12,049 +0.71(+6.42%)
Aug 10, 2022 11.18 11.46 10.90 11.06 11,751 -0.23(-2.04%)
Aug 09, 2022 10.28 11.49 9.540 11.29 36,657 +0.79(+7.52%)
Aug 08, 2022 10.98 11.30 9.220 10.50 49,999 +0.31(+3.04%)
Aug 05, 2022 9.030 10.25 8.735 10.19 33,616 +1.45(+16.59%)
Aug 04, 2022 8.330 8.810 7.810 8.740 20,915 +0.49(+5.94%)
Aug 03, 2022 7.450 8.410 7.265 8.250 27,901 +0.48(+6.18%)
Aug 02, 2022 7.300 8.040 7.300 7.770 10,012 +0.16(+2.10%)
Aug 01, 2022 8.360 8.360 7.405 7.610 21,768 -0.95(-11.10%)
Jul 29, 2022 8.370 8.740 8.220 8.560 22,574 +0.19(+2.27%)
Jul 28, 2022 8.000 8.550 7.910 8.370 22,253 +0.10(+1.21%)
Jul 27, 2022 7.820 8.550 7.670 8.270 34,294 +0.41(+5.22%)
Jul 26, 2022 7.790 8.090 7.430 7.860 29,173 +0.14(+1.81%)
Jul 25, 2022 8.110 8.220 7.400 7.720 15,601 -0.51(-6.20%)
Jul 22, 2022 8.320 8.560 7.750 8.230 19,640 -0.25(-2.95%)
Jul 21, 2022 9.110 9.110 8.190 8.480 31,771 -0.64(-7.02%)
Jul 20, 2022 9.770 10.45 8.800 9.120 40,595 -0.57(-5.88%)
Jul 19, 2022 9.610 10.55 9.475 9.690 26,032 +0.23(+2.43%)
Jul 18, 2022 9.370 9.940 8.885 9.460 45,810 +0.56(+6.29%)
Jul 15, 2022 8.010 8.970 7.710 8.900 30,844 +1.14(+14.69%)
Jul 14, 2022 7.960 7.970 7.580 7.760 21,517 -0.24(-3.00%)
Jul 13, 2022 7.960 8.170 7.560 8.000 25,110 -0.02(-0.25%)
Jul 12, 2022 7.900 8.210 7.500 8.020 20,841 +0.01(+0.12%)
Jul 11, 2022 8.830 9.190 7.770 8.010 52,631 -0.98(-10.90%)
Jul 08, 2022 8.070 9.120 8.070 8.990 35,829 +0.24(+2.74%)
Jul 07, 2022 8.790 9.240 8.590 8.750 25,859 -0.05(-0.57%)
Jul 06, 2022 7.870 8.950 7.870 8.800 27,573 +0.49(+5.90%)
Jul 05, 2022 7.500 8.700 7.490 8.310 53,219 +0.15(+1.84%)
Jul 01, 2022 7.680 8.730 7.410 8.160 32,878 +0.41(+5.29%)
Jun 30, 2022 7.930 8.200 6.879 7.750 48,677 -0.16(-2.02%)
Jun 29, 2022 8.000 8.830 7.805 7.910 47,719 -0.23(-2.83%)
Jun 28, 2022 8.440 8.950 8.090 8.140 69,153 -0.25(-2.98%)
Jun 27, 2022 8.690 9.090 8.280 8.390 42,004 -0.36(-4.11%)
Jun 24, 2022 8.650 9.860 8.410 8.750 432,920 -0.03(-0.34%)
Jun 23, 2022 8.300 9.160 8.205 8.780 84,528 +0.66(+8.13%)
Jun 22, 2022 8.080 8.590 7.970 8.120 61,228 +0.00(+0.00%)
Jun 21, 2022 8.880 9.110 7.950 8.120 107,458 -0.39(-4.58%)
Jun 17, 2022 10.07 11.02 8.510 8.510 234,148 -1.51(-15.07%)
Jun 16, 2022 8.740 10.16 8.650 10.02 118,953 +0.88(+9.63%)
Jun 15, 2022 8.840 9.485 8.200 9.140 79,960 +0.99(+12.15%)
Jun 14, 2022 7.600 8.850 7.430 8.150 145,854 +0.45(+5.84%)
Jun 13, 2022 9.790 9.820 7.510 7.700 95,053 -1.93(-20.04%)
Jun 10, 2022 10.00 10.93 9.000 9.630 60,083 -0.52(-5.12%)
Jun 09, 2022 10.78 11.36 10.03 10.15 50,720 -0.85(-7.73%)
Jun 08, 2022 10.01 11.44 10.01 11.00 34,123 +0.46(+4.36%)
Jun 07, 2022 13.05 13.40 9.000 10.54 91,255 -2.66(-20.15%)
Jun 06, 2022 15.80 17.13 12.74 13.20 70,519 -2.48(-15.82%)
Jun 03, 2022 15.41 16.14 15.00 15.68 53,069 +0.26(+1.69%)
Jun 02, 2022 14.79 15.97 14.33 15.42 47,771 +0.41(+2.73%)
Jun 01, 2022 15.35 16.65 13.47 15.01 75,028 +0.01(+0.07%)
May 31, 2022 14.57 15.54 14.22 15.00 32,962 +0.41(+2.81%)
May 27, 2022 13.19 15.50 11.99 14.59 76,370 +1.21(+9.04%)
May 26, 2022 12.10 15.90 12.10 13.38 86,659 +1.39(+11.59%)
May 25, 2022 11.70 13.00 11.00 11.99 47,806 +0.28(+2.39%)
May 24, 2022 11.30 12.30 10.50 11.71 41,557 +0.49(+4.37%)
May 23, 2022 10.20 11.71 9.875 11.22 51,617 +0.82(+7.88%)
May 20, 2022 11.25 11.93 9.475 10.40 61,563 -0.90(-7.96%)
May 19, 2022 11.61 12.75 10.83 11.30 77,032 -0.64(-5.36%)
May 18, 2022 13.50 14.56 11.45 11.94 81,749 -0.80(-6.28%)
May 17, 2022 18.79 20.29 12.50 12.74 153,267 -5.69(-30.87%)
May 16, 2022 17.97 23.58 17.14 18.43 96,021 +0.75(+4.24%)
May 13, 2022 17.83 18.38 16.40 17.68 82,415 +0.40(+2.31%)
May 12, 2022 17.33 18.60 16.15 17.28 53,118 +0.02(+0.12%)
May 11, 2022 15.71 17.45 15.71 17.26 95,997 +1.10(+6.81%)
May 10, 2022 16.27 16.58 12.46 16.16 107,765 +1.04(+6.88%)
May 09, 2022 18.78 18.81 13.71 15.12 130,137 -3.70(-19.66%)
May 06, 2022 18.24 19.20 17.30 18.82 75,762 +0.58(+3.18%)
May 05, 2022 17.97 19.60 17.00 18.24 95,406 +0.38(+2.13%)
May 04, 2022 17.27 18.00 15.98 17.86 59,283 +1.33(+8.05%)
May 03, 2022 16.16 17.94 16.05 16.53 61,527 -0.22(-1.31%)
May 02, 2022 16.49 16.98 15.15 16.75 40,112 +1.12(+7.17%)
Apr 29, 2022 16.76 16.76 14.60 15.63 26,882 -0.29(-1.82%)
Apr 28, 2022 15.14 16.16 14.50 15.92 24,628 +0.77(+5.08%)
Apr 27, 2022 14.64 15.25 14.55 15.15 7,193 +0.19(+1.27%)
Apr 26, 2022 15.00 15.34 14.39 14.96 19,444 -0.03(-0.20%)
Apr 25, 2022 14.52 15.00 14.14 14.99 26,648 +0.42(+2.88%)
Apr 22, 2022 14.50 14.90 14.07 14.57 15,636 -0.11(-0.75%)
Apr 21, 2022 13.91 14.70 13.30 14.68 14,031 +0.67(+4.78%)
Apr 20, 2022 14.28 14.70 14.00 14.01 21,885 +0.01(+0.07%)
Apr 19, 2022 14.61 14.95 14.00 14.00 25,735 -0.79(-5.34%)
Apr 18, 2022 14.00 15.00 14.00 14.79 12,944 +0.77(+5.49%)
Apr 14, 2022 13.87 14.02 13.24 14.02 7,032 +0.17(+1.23%)
Apr 13, 2022 14.27 14.27 13.73 13.85 14,128 -0.15(-1.07%)
Apr 12, 2022 13.66 14.12 13.61 14.00 5,430 +0.34(+2.49%)
Apr 11, 2022 14.77 14.77 12.59 13.66 81,449 -1.43(-9.48%)
Apr 08, 2022 15.28 15.40 15.00 15.09 66,895 -0.16(-1.05%)
Apr 07, 2022 15.44 15.55 15.00 15.25 49,609 +0.00(+0.00%)
Apr 06, 2022 14.95 15.52 14.92 15.25 17,510 +0.26(+1.73%)
Apr 05, 2022 15.61 15.95 14.80 14.99 127,790 -0.80(-5.07%)
Apr 04, 2022 15.97 16.18 15.60 15.79 151,067 +0.00(+0.00%)
Apr 01, 2022 15.38 16.86 15.02 15.79 164,044 +0.72(+4.78%)
Mar 31, 2022 15.49 15.50 15.03 15.07 140,454 +0.07(+0.47%)
Mar 30, 2022 15.01 15.30 15.00 15.00 139,840 -0.01(-0.07%)
Mar 29, 2022 15.48 15.50 15.00 15.01 171,574 -0.37(-2.41%)
Mar 28, 2022 15.01 15.77 15.00 15.38 243,035 -0.02(-0.13%)
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.