Skip to main content

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

1.975 -0.015 (-0.75%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.