Skip to main content

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

3.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 8.490 8.700 7.680 8.500 23,354 +0.10(+1.19%)
Jun 29, 2023 8.220 8.680 8.090 8.400 18,464 +0.13(+1.57%)
Jun 28, 2023 8.120 8.390 8.060 8.270 21,248 +0.20(+2.48%)
Jun 27, 2023 7.840 8.400 7.520 8.070 22,659 +0.30(+3.86%)
Jun 26, 2023 7.450 8.670 7.450 7.770 2,558,732 +0.32(+4.30%)
Jun 23, 2023 6.910 7.660 6.330 7.450 1,218,161 +0.40(+5.67%)
Jun 22, 2023 7.340 7.750 6.900 7.050 63,905 -0.16(-2.22%)
Jun 21, 2023 7.110 7.590 6.810 7.210 106,420 +0.03(+0.42%)
Jun 20, 2023 6.980 7.290 6.810 7.180 48,360 +0.18(+2.57%)
Jun 16, 2023 7.430 7.430 6.790 7.000 50,963 -0.30(-4.11%)
Jun 15, 2023 7.490 7.497 6.680 7.300 39,625 -0.15(-2.01%)
Jun 14, 2023 7.680 7.690 7.310 7.450 29,925 -0.15(-1.97%)
Jun 13, 2023 7.110 7.620 6.480 7.600 32,370 +0.38(+5.19%)
Jun 12, 2023 7.420 7.540 6.343 7.225 46,380 -0.31(-4.05%)
Jun 09, 2023 6.430 7.680 6.270 7.530 53,208 +1.12(+17.47%)
Jun 08, 2023 5.880 6.410 5.880 6.410 141,378 +0.50(+8.46%)
Jun 07, 2023 5.600 6.210 5.600 5.910 65,008 +0.31(+5.54%)
Jun 06, 2023 6.080 6.450 5.505 5.600 107,457 -0.46(-7.59%)
Jun 05, 2023 6.260 6.337 5.850 6.060 70,426 -0.35(-5.46%)
Jun 02, 2023 5.970 6.410 5.680 6.410 31,981 +0.44(+7.37%)
Jun 01, 2023 5.610 6.650 5.610 5.970 97,898 +0.36(+6.42%)
May 31, 2023 5.020 5.970 5.020 5.610 60,574 +0.52(+10.22%)
May 30, 2023 5.370 5.400 4.980 5.090 29,632 -0.23(-4.32%)
May 26, 2023 5.600 5.617 5.130 5.320 37,055 -0.25(-4.49%)
May 25, 2023 5.340 5.630 5.155 5.570 21,934 +0.21(+3.92%)
May 24, 2023 5.770 5.770 5.030 5.360 25,045 -0.39(-6.86%)
May 23, 2023 5.720 6.340 5.486 5.755 38,863 +0.04(+0.79%)
May 22, 2023 6.400 6.654 5.590 5.710 34,836 -0.60(-9.51%)
May 19, 2023 8.060 8.100 6.133 6.310 35,977 -1.52(-19.41%)
May 18, 2023 8.280 8.530 7.535 7.830 49,383 -0.45(-5.43%)
May 17, 2023 7.630 8.480 7.450 8.280 30,996 +0.87(+11.74%)
May 16, 2023 5.480 7.480 5.480 7.410 41,806 +1.96(+35.96%)
May 15, 2023 5.040 5.570 4.942 5.450 33,124 +0.36(+7.07%)
May 12, 2023 5.160 5.270 4.870 5.090 58,477 +0.03(+0.59%)
May 11, 2023 5.050 5.320 5.000 5.060 24,202 -0.01(-0.20%)
May 10, 2023 5.210 5.275 5.000 5.070 28,896 -0.08(-1.55%)
May 09, 2023 5.610 5.780 5.040 5.150 51,765 -0.45(-8.04%)
May 08, 2023 5.690 6.391 5.580 5.600 20,433 -0.10(-1.75%)
May 05, 2023 5.180 5.830 5.180 5.700 22,659 +0.38(+7.14%)
May 04, 2023 5.700 6.007 5.190 5.320 82,389 -0.46(-7.96%)
May 03, 2023 6.600 6.730 5.675 5.780 55,413 -0.62(-9.69%)
May 02, 2023 7.810 7.865 6.300 6.400 60,558 -1.42(-18.16%)
May 01, 2023 7.810 8.490 7.810 7.820 9,651 -0.03(-0.38%)
Apr 28, 2023 8.200 8.200 7.516 7.850 15,958 -0.14(-1.75%)
Apr 27, 2023 8.260 8.260 7.800 7.990 17,257 -0.19(-2.32%)
Apr 26, 2023 8.190 8.555 7.840 8.180 26,964 +0.08(+0.99%)
Apr 25, 2023 8.490 8.560 8.100 8.100 17,190 -0.41(-4.82%)
Apr 24, 2023 8.640 8.970 8.410 8.510 10,984 -0.19(-2.18%)
Apr 21, 2023 8.290 8.850 8.196 8.700 19,837 +0.24(+2.84%)
Apr 20, 2023 8.340 8.960 8.200 8.460 41,145 +0.12(+1.44%)
Apr 19, 2023 8.380 8.695 8.060 8.340 18,045 -0.05(-0.60%)
Apr 18, 2023 8.420 8.705 8.010 8.390 17,386 -0.12(-1.35%)
Apr 17, 2023 8.826 8.826 8.500 8.505 8,345 -0.26(-3.02%)
Apr 14, 2023 8.950 9.140 8.750 8.770 7,467 -0.13(-1.46%)
Apr 13, 2023 9.080 9.110 8.810 8.900 10,902 -0.10(-1.11%)
Apr 12, 2023 9.280 9.280 8.970 9.000 4,512 -0.25(-2.70%)
Apr 11, 2023 9.495 9.495 8.838 9.250 12,155 +0.25(+2.78%)
Apr 10, 2023 8.970 9.230 8.780 9.000 58,717 +0.03(+0.33%)
Apr 06, 2023 9.000 9.450 8.600 8.970 9,805 +0.04(+0.45%)
Apr 05, 2023 8.870 9.190 8.620 8.930 24,089 +0.00(+0.00%)
Apr 04, 2023 9.850 10.18 8.760 8.930 26,062 -0.98(-9.89%)
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.