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 )

2.280 -0.120 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
Jul 01, 2022 7.680 8.730 7.410 8.160 32,878 +0.41(+5.29%)
Jun 30, 2022 7.930 8.200 6.879 7.750 48,677 -0.16(-2.02%)
Jun 29, 2022 8.000 8.830 7.805 7.910 47,719 -0.23(-2.83%)
Jun 28, 2022 8.440 8.950 8.090 8.140 69,153 -0.25(-2.98%)
Jun 27, 2022 8.690 9.090 8.280 8.390 42,004 -0.36(-4.11%)
Jun 24, 2022 8.650 9.860 8.410 8.750 432,920 -0.03(-0.34%)
Jun 23, 2022 8.300 9.160 8.205 8.780 84,528 +0.66(+8.13%)
Jun 22, 2022 8.080 8.590 7.970 8.120 61,228 +0.00(+0.00%)
Jun 21, 2022 8.880 9.110 7.950 8.120 107,458 -0.39(-4.58%)
Jun 17, 2022 10.07 11.02 8.510 8.510 234,148 -1.51(-15.07%)
Jun 16, 2022 8.740 10.16 8.650 10.02 118,953 +0.88(+9.63%)
Jun 15, 2022 8.840 9.485 8.200 9.140 79,960 +0.99(+12.15%)
Jun 14, 2022 7.600 8.850 7.430 8.150 145,854 +0.45(+5.84%)
Jun 13, 2022 9.790 9.820 7.510 7.700 95,053 -1.93(-20.04%)
Jun 10, 2022 10.00 10.93 9.000 9.630 60,083 -0.52(-5.12%)
Jun 09, 2022 10.78 11.36 10.03 10.15 50,720 -0.85(-7.73%)
Jun 08, 2022 10.01 11.44 10.01 11.00 34,123 +0.46(+4.36%)
Jun 07, 2022 13.05 13.40 9.000 10.54 91,255 -2.66(-20.15%)
Jun 06, 2022 15.80 17.13 12.74 13.20 70,519 -2.48(-15.82%)
Jun 03, 2022 15.41 16.14 15.00 15.68 53,069 +0.26(+1.69%)
Jun 02, 2022 14.79 15.97 14.33 15.42 47,771 +0.41(+2.73%)
Jun 01, 2022 15.35 16.65 13.47 15.01 75,028 +0.01(+0.07%)
May 31, 2022 14.57 15.54 14.22 15.00 32,962 +0.41(+2.81%)
May 27, 2022 13.19 15.50 11.99 14.59 76,370 +1.21(+9.04%)
May 26, 2022 12.10 15.90 12.10 13.38 86,659 +1.39(+11.59%)
May 25, 2022 11.70 13.00 11.00 11.99 47,806 +0.28(+2.39%)
May 24, 2022 11.30 12.30 10.50 11.71 41,557 +0.49(+4.37%)
May 23, 2022 10.20 11.71 9.875 11.22 51,617 +0.82(+7.88%)
May 20, 2022 11.25 11.93 9.475 10.40 61,563 -0.90(-7.96%)
May 19, 2022 11.61 12.75 10.83 11.30 77,032 -0.64(-5.36%)
May 18, 2022 13.50 14.56 11.45 11.94 81,749 -0.80(-6.28%)
May 17, 2022 18.79 20.29 12.50 12.74 153,267 -5.69(-30.87%)
May 16, 2022 17.97 23.58 17.14 18.43 96,021 +0.75(+4.24%)
May 13, 2022 17.83 18.38 16.40 17.68 82,415 +0.40(+2.31%)
May 12, 2022 17.33 18.60 16.15 17.28 53,118 +0.02(+0.12%)
May 11, 2022 15.71 17.45 15.71 17.26 95,997 +1.10(+6.81%)
May 10, 2022 16.27 16.58 12.46 16.16 107,765 +1.04(+6.88%)
May 09, 2022 18.78 18.81 13.71 15.12 130,137 -3.70(-19.66%)
May 06, 2022 18.24 19.20 17.30 18.82 75,762 +0.58(+3.18%)
May 05, 2022 17.97 19.60 17.00 18.24 95,406 +0.38(+2.13%)
May 04, 2022 17.27 18.00 15.98 17.86 59,283 +1.33(+8.05%)
May 03, 2022 16.16 17.94 16.05 16.53 61,527 -0.22(-1.31%)
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.