Skip to main content

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

3.270 +0.050 (+1.55%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 20.78 21.33 20.26 20.49 113,305 -0.41(-1.96%)
Dec 28, 2023 20.15 21.64 20.15 20.90 68,263 -0.10(-0.48%)
Dec 27, 2023 20.75 21.11 20.15 21.00 122,460 +0.16(+0.77%)
Dec 26, 2023 20.19 21.50 19.72 20.84 144,815 +0.89(+4.46%)
Dec 22, 2023 20.36 20.57 19.50 19.95 54,855 -0.55(-2.68%)
Dec 21, 2023 20.40 20.93 19.96 20.50 49,364 -0.01(-0.05%)
Dec 20, 2023 20.28 21.70 20.13 20.51 80,285 +0.12(+0.59%)
Dec 19, 2023 20.60 20.97 20.10 20.39 100,927 -0.18(-0.88%)
Dec 18, 2023 20.58 20.83 19.87 20.57 159,459 -0.13(-0.63%)
Dec 15, 2023 20.53 20.98 20.03 20.70 623,766 +0.27(+1.32%)
Dec 14, 2023 20.30 21.00 19.79 20.43 96,021 +0.04(+0.20%)
Dec 13, 2023 19.66 20.40 19.22 20.39 63,944 +0.08(+0.39%)
Dec 12, 2023 20.36 20.86 19.75 20.31 75,121 +0.27(+1.35%)
Dec 11, 2023 18.69 20.05 18.21 20.04 60,601 +1.25(+6.65%)
Dec 08, 2023 18.58 19.34 16.75 18.79 69,210 -0.01(-0.05%)
Dec 07, 2023 19.09 19.28 18.30 18.80 73,655 -0.55(-2.84%)
Dec 06, 2023 20.00 20.80 19.16 19.35 284,157 -0.79(-3.92%)
Dec 05, 2023 19.08 20.14 17.92 20.14 111,253 +1.19(+6.28%)
Dec 04, 2023 17.00 19.07 16.77 18.95 112,405 +2.16(+12.86%)
Dec 01, 2023 17.60 17.60 16.11 16.79 90,237 -0.78(-4.44%)
Nov 30, 2023 16.22 19.04 16.09 17.57 75,731 +1.24(+7.59%)
Nov 29, 2023 14.96 16.45 14.64 16.33 49,511 +1.37(+9.16%)
Nov 28, 2023 16.20 16.20 14.27 14.96 93,701 -1.46(-8.89%)
Nov 27, 2023 17.19 17.19 16.28 16.42 53,005 -0.82(-4.76%)
Nov 24, 2023 16.00 17.75 15.95 17.24 36,092 +1.19(+7.41%)
Nov 22, 2023 16.99 16.99 15.66 16.05 115,054 -0.90(-5.31%)
Nov 21, 2023 16.13 17.00 16.13 16.95 86,066 +0.56(+3.42%)
Nov 20, 2023 16.10 17.00 16.00 16.39 87,763 +0.23(+1.42%)
Nov 17, 2023 16.85 16.91 15.79 16.16 30,165 -0.27(-1.64%)
Nov 16, 2023 16.30 16.69 16.01 16.43 42,811 +0.37(+2.30%)
Nov 15, 2023 16.02 16.87 15.27 16.06 103,337 +0.13(+0.82%)
Nov 14, 2023 15.24 16.38 14.98 15.93 53,890 +0.94(+6.27%)
Nov 13, 2023 14.23 15.34 14.20 14.99 28,909 +0.68(+4.75%)
Nov 10, 2023 15.54 15.54 14.14 14.31 27,768 -1.09(-7.08%)
Nov 09, 2023 14.86 15.88 14.60 15.40 39,009 +0.15(+0.98%)
Nov 08, 2023 14.80 15.37 14.34 15.25 18,710 +0.71(+4.88%)
Nov 07, 2023 15.94 15.94 14.28 14.54 23,642 -1.26(-7.97%)
Nov 06, 2023 15.15 15.97 14.62 15.80 54,646 +0.74(+4.91%)
Nov 03, 2023 15.07 15.27 14.88 15.06 30,987 +0.06(+0.40%)
Nov 02, 2023 14.74 15.25 14.74 15.00 21,460 +0.51(+3.52%)
Nov 01, 2023 14.25 14.71 13.95 14.49 26,831 +0.07(+0.49%)
Oct 31, 2023 14.36 14.75 13.66 14.42 36,253 -0.24(-1.64%)
Oct 30, 2023 14.74 14.82 14.45 14.66 42,342 +0.13(+0.89%)
Oct 27, 2023 14.74 14.74 14.14 14.53 16,313 -0.21(-1.42%)
Oct 26, 2023 14.20 14.75 14.20 14.74 15,882 +0.55(+3.88%)
Oct 25, 2023 14.14 14.63 14.04 14.19 11,762 -0.42(-2.87%)
Oct 24, 2023 13.87 14.75 13.58 14.61 28,316 +0.68(+4.88%)
Oct 23, 2023 14.95 15.44 13.67 13.93 28,528 -1.06(-7.07%)
Oct 20, 2023 14.52 15.22 14.30 14.99 30,962 +0.44(+3.02%)
Oct 19, 2023 14.28 14.59 14.19 14.55 8,049 -0.09(-0.61%)
Oct 18, 2023 14.55 14.72 14.25 14.64 12,953 +0.10(+0.69%)
Oct 17, 2023 14.99 15.23 14.42 14.54 41,618 -0.35(-2.35%)
Oct 16, 2023 13.80 15.18 13.51 14.89 53,711 +0.97(+6.97%)
Oct 13, 2023 14.58 14.69 13.69 13.92 32,213 -0.83(-5.63%)
Oct 12, 2023 14.81 15.11 14.56 14.75 23,063 -0.12(-0.81%)
Oct 11, 2023 15.13 15.43 14.59 14.87 36,844 -0.36(-2.36%)
Oct 10, 2023 14.80 15.39 14.48 15.23 33,102 +0.57(+3.89%)
Oct 09, 2023 14.66 15.13 14.50 14.66 16,091 -0.25(-1.68%)
Oct 06, 2023 15.13 15.37 14.31 14.91 25,128 -0.25(-1.65%)
Oct 05, 2023 14.74 15.94 14.03 15.16 54,665 +0.36(+2.40%)
Oct 04, 2023 14.11 15.67 14.11 14.80 64,205 +0.47(+3.31%)
Oct 03, 2023 15.46 15.46 13.57 14.33 66,880 -1.18(-7.61%)
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.