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 )

2.320 +0.040 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2023 14.27 15.05 13.47 15.04 21,515 +0.55(+3.80%)
Aug 30, 2023 13.17 14.50 13.04 14.49 21,973 +1.21(+9.11%)
Aug 29, 2023 15.00 15.00 13.12 13.28 54,528 -1.80(-11.94%)
Aug 28, 2023 15.05 15.25 14.50 15.08 40,112 +0.16(+1.07%)
Aug 25, 2023 14.82 14.92 13.82 14.92 40,254 -0.08(-0.53%)
Aug 24, 2023 15.11 15.47 14.83 15.00 265,303 -0.05(-0.33%)
Aug 23, 2023 14.78 16.00 14.14 15.05 201,292 +1.12(+8.04%)
Aug 22, 2023 13.90 14.43 13.18 13.93 62,396 +0.18(+1.31%)
Aug 21, 2023 11.10 14.44 11.04 13.75 123,790 +2.60(+23.32%)
Aug 18, 2023 10.11 11.15 9.370 11.15 27,576 +0.75(+7.21%)
Aug 17, 2023 9.590 11.45 9.540 10.40 101,876 +1.15(+12.43%)
Aug 16, 2023 9.570 9.850 9.160 9.250 31,854 +0.61(+7.06%)
Aug 15, 2023 8.540 8.990 8.540 8.640 4,698 +0.20(+2.37%)
Aug 14, 2023 8.400 8.770 8.400 8.440 9,218 +0.01(+0.12%)
Aug 11, 2023 8.220 9.050 8.220 8.430 6,282 +0.03(+0.36%)
Aug 10, 2023 7.580 8.490 7.580 8.400 33,154 +0.20(+2.44%)
Aug 09, 2023 8.000 8.300 7.860 8.200 11,772 +0.22(+2.76%)
Aug 08, 2023 7.993 8.277 7.980 7.980 3,864 -0.13(-1.60%)
Aug 07, 2023 8.140 8.582 8.100 8.110 2,515 -0.15(-1.82%)
Aug 04, 2023 8.000 8.640 8.000 8.260 4,662 +0.21(+2.61%)
Aug 03, 2023 8.030 8.153 7.718 8.050 3,889 -0.14(-1.71%)
Aug 02, 2023 7.950 8.400 7.950 8.190 8,935 -0.01(-0.12%)
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.