Skip to main content

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

3.315 +0.095 (+2.95%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.