Skip to main content

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

2.010 -0.110 (-5.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 2.120 2.120 2.000 2.010 208,254 -0.11(-5.19%)
May 22, 2024 2.170 2.170 2.100 2.120 114,906 -0.04(-2.08%)
May 21, 2024 2.240 2.250 2.160 2.165 78,832 -0.06(-2.91%)
May 20, 2024 2.260 2.260 2.205 2.230 92,997 -0.04(-1.76%)
May 17, 2024 2.280 2.320 2.250 2.270 62,332 +0.00(+0.00%)
May 16, 2024 2.300 2.330 2.240 2.270 92,799 +0.00(+0.00%)
May 15, 2024 2.340 2.410 2.210 2.270 241,608 -0.04(-1.73%)
May 14, 2024 2.410 2.425 2.290 2.310 76,177 -0.04(-1.70%)
May 13, 2024 2.430 2.440 2.350 2.350 92,932 -0.07(-2.89%)
May 10, 2024 2.460 2.470 2.350 2.420 96,022 -0.05(-2.02%)
May 09, 2024 2.430 2.470 2.410 2.470 60,975 +0.03(+1.23%)
May 08, 2024 2.550 2.590 2.440 2.440 74,564 -0.11(-4.31%)
May 07, 2024 2.610 2.640 2.540 2.550 91,221 -0.04(-1.54%)
May 06, 2024 2.600 2.610 2.450 2.590 127,992 +0.03(+1.17%)
May 03, 2024 2.560 2.670 2.500 2.560 168,385 +0.02(+0.79%)
May 02, 2024 2.420 2.570 2.410 2.540 82,302 +0.14(+5.83%)
May 01, 2024 2.400 2.490 2.377 2.400 58,055 +0.00(+0.00%)
Apr 30, 2024 2.390 2.445 2.360 2.400 91,402 +0.03(+1.27%)
Apr 29, 2024 2.340 2.440 2.340 2.370 67,621 +0.05(+2.16%)
Apr 26, 2024 2.300 2.370 2.200 2.320 121,380 +0.04(+1.75%)
Apr 25, 2024 2.390 2.400 2.280 2.280 178,962 -0.12(-5.00%)
Apr 24, 2024 2.390 2.440 2.390 2.400 44,748 +0.03(+1.27%)
Apr 23, 2024 2.360 2.420 2.310 2.370 83,086 +0.01(+0.42%)
Apr 22, 2024 2.490 2.496 2.360 2.360 116,269 -0.11(-4.45%)
Apr 19, 2024 2.480 2.480 2.400 2.470 101,636 +0.09(+3.78%)
Apr 18, 2024 2.480 2.520 2.360 2.380 145,364 -0.10(-4.03%)
Apr 17, 2024 2.480 2.509 2.430 2.480 87,478 +0.01(+0.40%)
Apr 16, 2024 2.510 2.550 2.430 2.470 72,705 -0.03(-1.20%)
Apr 15, 2024 2.740 2.740 2.500 2.500 192,433 -0.24(-8.76%)
Apr 12, 2024 2.980 3.000 2.730 2.740 351,652 -0.26(-8.67%)
Apr 11, 2024 3.050 3.115 2.960 3.000 288,537 -0.04(-1.32%)
Apr 10, 2024 3.000 3.185 2.900 3.040 3,001,162 -0.01(-0.33%)
Apr 09, 2024 3.010 3.170 2.950 3.050 396,979 +0.04(+1.33%)
Apr 08, 2024 3.100 3.100 2.995 3.010 296,902 +0.00(+0.00%)
Apr 05, 2024 3.230 3.285 2.980 3.010 530,085 -0.24(-7.38%)
Apr 04, 2024 3.390 3.535 3.240 3.250 199,739 -0.12(-3.56%)
Apr 03, 2024 3.410 3.490 3.270 3.370 253,700 -0.03(-0.88%)
Apr 02, 2024 3.760 3.880 3.390 3.400 525,102 -0.36(-9.57%)
Apr 01, 2024 3.410 3.800 3.360 3.760 642,182 +0.51(+15.69%)
Mar 28, 2024 3.230 3.335 3.335 3.250 401,069 +0.03(+0.93%)
Mar 27, 2024 3.140 3.230 3.050 3.220 285,353 +0.10(+3.21%)
Mar 26, 2024 3.260 3.260 3.070 3.120 339,687 -0.09(-2.80%)
Mar 25, 2024 3.330 3.450 3.180 3.210 292,124 -0.12(-3.60%)
Mar 22, 2024 3.270 3.490 3.250 3.330 346,307 +0.02(+0.60%)
Mar 21, 2024 3.220 3.360 3.180 3.310 493,060 +0.10(+3.12%)
Mar 20, 2024 3.060 3.260 3.010 3.210 379,063 +0.14(+4.56%)
Mar 19, 2024 2.950 3.100 2.900 3.070 526,444 +0.12(+4.07%)
Mar 18, 2024 3.000 3.020 2.910 2.950 208,932 -0.05(-1.67%)
Mar 15, 2024 3.020 3.040 2.890 3.000 440,706 -0.04(-1.32%)
Mar 14, 2024 3.010 3.050 2.880 3.040 311,218 +0.06(+2.01%)
Mar 13, 2024 2.900 3.070 2.861 2.980 408,690 +0.08(+2.76%)
Mar 12, 2024 2.950 2.990 2.840 2.900 570,485 -0.05(-1.69%)
Mar 11, 2024 2.910 3.040 2.860 2.950 286,775 +0.02(+0.68%)
Mar 08, 2024 2.930 2.990 2.870 2.930 289,555 -0.01(-0.34%)
Mar 07, 2024 2.880 3.120 2.850 2.940 735,531 +0.07(+2.44%)
Mar 06, 2024 2.870 2.900 2.720 2.870 430,734 +0.05(+1.77%)
Mar 05, 2024 2.860 2.900 2.775 2.820 347,345 +0.04(+1.44%)
Mar 04, 2024 3.000 3.000 2.740 2.780 373,479 -0.22(-7.33%)
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.