Skip to main content

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

3.250 +0.030 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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%)
Aug 01, 2022 8.360 8.360 7.405 7.610 21,768 -0.95(-11.10%)
Jul 29, 2022 8.370 8.740 8.220 8.560 22,574 +0.19(+2.27%)
Jul 28, 2022 8.000 8.550 7.910 8.370 22,253 +0.10(+1.21%)
Jul 27, 2022 7.820 8.550 7.670 8.270 34,294 +0.41(+5.22%)
Jul 26, 2022 7.790 8.090 7.430 7.860 29,173 +0.14(+1.81%)
Jul 25, 2022 8.110 8.220 7.400 7.720 15,601 -0.51(-6.20%)
Jul 22, 2022 8.320 8.560 7.750 8.230 19,640 -0.25(-2.95%)
Jul 21, 2022 9.110 9.110 8.190 8.480 31,771 -0.64(-7.02%)
Jul 20, 2022 9.770 10.45 8.800 9.120 40,595 -0.57(-5.88%)
Jul 19, 2022 9.610 10.55 9.475 9.690 26,032 +0.23(+2.43%)
Jul 18, 2022 9.370 9.940 8.885 9.460 45,810 +0.56(+6.29%)
Jul 15, 2022 8.010 8.970 7.710 8.900 30,844 +1.14(+14.69%)
Jul 14, 2022 7.960 7.970 7.580 7.760 21,517 -0.24(-3.00%)
Jul 13, 2022 7.960 8.170 7.560 8.000 25,110 -0.02(-0.25%)
Jul 12, 2022 7.900 8.210 7.500 8.020 20,841 +0.01(+0.12%)
Jul 11, 2022 8.830 9.190 7.770 8.010 52,631 -0.98(-10.90%)
Jul 08, 2022 8.070 9.120 8.070 8.990 35,829 +0.24(+2.74%)
Jul 07, 2022 8.790 9.240 8.590 8.750 25,859 -0.05(-0.57%)
Jul 06, 2022 7.870 8.950 7.870 8.800 27,573 +0.49(+5.90%)
Jul 05, 2022 7.500 8.700 7.490 8.310 53,219 +0.15(+1.84%)
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.