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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 02, 2023	16.08	16.15	15.51	15.51	70,149	-0.57(-3.54%)
Sep 29, 2023	16.12	17.00	15.05	16.08	596,836	+0.12(+0.75%)
Sep 28, 2023	15.99	16.57	15.36	15.96	59,791	+0.13(+0.82%)
Sep 27, 2023	15.15	16.14	14.69	15.83	84,105	+0.61(+4.01%)
Sep 26, 2023	13.55	15.47	13.55	15.22	88,595	+1.54(+11.26%)
Sep 25, 2023	13.78	13.83	13.46	13.68	20,946	+0.02(+0.15%)
Sep 22, 2023	13.78	14.00	13.13	13.66	35,991	-0.15(-1.09%)
Sep 21, 2023	13.18	14.24	12.80	13.81	164,286	+0.63(+4.78%)
Sep 20, 2023	13.41	14.31	13.18	13.18	68,435	-0.40(-2.95%)
Sep 19, 2023	14.28	14.42	13.31	13.58	46,794	-0.62(-4.37%)
Sep 18, 2023	14.50	15.21	14.15	14.20	128,747	-0.53(-3.60%)
Sep 15, 2023	14.37	14.97	14.24	14.73	331,652	+0.26(+1.80%)
Sep 14, 2023	15.00	15.69	14.10	14.47	80,937	-0.41(-2.76%)
Sep 13, 2023	16.00	16.24	14.76	14.88	47,580	-0.88(-5.58%)
Sep 12, 2023	15.82	15.96	15.60	15.76	24,942	+0.10(+0.64%)
Sep 11, 2023	15.75	15.99	15.56	15.66	22,292	+0.07(+0.45%)
Sep 08, 2023	15.82	16.00	15.14	15.59	22,197	+0.04(+0.26%)
Sep 07, 2023	15.88	16.25	15.33	15.55	35,113	-0.45(-2.81%)
Sep 06, 2023	14.81	16.28	14.81	16.00	50,045	+1.10(+7.38%)
Sep 05, 2023	14.92	15.75	14.49	14.90	54,398	-0.35(-2.30%)
Sep 01, 2023	14.88	15.39	13.54	15.25	89,319	+0.21(+1.40%)
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%)