Skip to main content

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

2.790 -0.060 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 2.920 2.980 2.840 2.850 97,761 -0.11(-3.72%)
Jul 17, 2024 2.690 3.070 2.600 2.960 302,121 +0.24(+8.82%)
Jul 16, 2024 2.534 2.775 2.520 2.720 105,567 +0.19(+7.51%)
Jul 15, 2024 2.580 2.640 2.490 2.530 72,273 -0.05(-1.94%)
Jul 12, 2024 2.560 2.600 2.511 2.580 35,780 +0.04(+1.57%)
Jul 11, 2024 2.620 2.660 2.500 2.540 62,292 -0.06(-2.31%)
Jul 10, 2024 2.550 2.610 2.472 2.600 103,553 +0.05(+1.96%)
Jul 09, 2024 2.520 2.600 2.480 2.550 119,157 +0.05(+2.00%)
Jul 08, 2024 2.640 2.940 2.460 2.500 388,707 -0.13(-4.94%)
Jul 05, 2024 2.650 2.770 2.480 2.630 333,673 -0.08(-2.95%)
Jul 03, 2024 2.200 2.720 2.200 2.710 870,127 +0.58(+27.23%)
Jul 02, 2024 2.100 2.140 2.075 2.130 36,399 +0.00(+0.00%)
Jul 01, 2024 2.150 2.160 2.110 2.130 29,455 -0.02(-0.93%)
Jun 28, 2024 2.230 2.270 2.060 2.150 111,584 -0.08(-3.59%)
Jun 27, 2024 2.090 2.250 2.090 2.230 52,142 +0.12(+5.69%)
Jun 26, 2024 2.100 2.194 2.100 2.110 197,196 +0.01(+0.48%)
Jun 25, 2024 2.090 2.100 2.020 2.100 93,801 +0.03(+1.45%)
Jun 24, 2024 2.080 2.080 2.050 2.070 48,821 -0.04(-1.90%)
Jun 21, 2024 2.060 2.140 2.010 2.110 94,878 +0.04(+1.93%)
Jun 20, 2024 1.980 2.070 1.980 2.070 75,912 +0.07(+3.50%)
Jun 18, 2024 2.040 2.055 1.980 2.000 61,187 -0.07(-3.38%)
Jun 17, 2024 2.160 2.180 1.990 2.070 88,311 -0.10(-4.61%)
Jun 14, 2024 1.980 2.180 1.959 2.170 123,356 +0.18(+9.05%)
Jun 13, 2024 1.930 1.990 1.910 1.990 87,297 +0.06(+3.11%)
Jun 12, 2024 2.020 2.020 1.930 1.930 96,714 -0.06(-3.02%)
Jun 11, 2024 1.980 1.990 1.940 1.990 68,917 +0.00(+0.00%)
Jun 10, 2024 2.020 2.060 1.950 1.990 78,714 -0.04(-1.97%)
Jun 07, 2024 2.090 2.100 2.010 2.030 57,037 -0.06(-2.87%)
Jun 06, 2024 2.070 2.100 2.060 2.090 28,205 +0.03(+1.46%)
Jun 05, 2024 2.080 2.090 2.050 2.060 41,151 +0.02(+0.98%)
Jun 04, 2024 2.100 2.127 2.020 2.040 111,806 -0.06(-2.86%)
Jun 03, 2024 2.030 2.150 1.980 2.100 117,554 +0.11(+5.53%)
May 31, 2024 2.050 2.065 1.942 1.990 1,566,876 -0.05(-2.45%)
May 30, 2024 2.080 2.090 2.040 2.040 34,334 -0.05(-2.39%)
May 29, 2024 2.090 2.130 2.010 2.090 88,343 -0.03(-1.42%)
May 28, 2024 2.050 2.130 2.020 2.120 120,761 +0.10(+4.95%)
May 24, 2024 2.010 2.100 1.920 2.020 182,436 +0.01(+0.50%)
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%)
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.