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 )

2.370 +0.010 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
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%)
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.