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%)
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.