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 (%)
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%)
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.