Skip to main content

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

9.970 +0.450 (+4.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

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%)
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.