Skip to main content

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

1.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 1.050 1.055 1.030 1.040 102,610 +0.00(+0.00%)
Oct 08, 2024 1.040 1.060 1.030 1.040 157,065 +0.00(+0.00%)
Oct 07, 2024 1.060 1.070 1.040 1.040 101,968 -0.03(-2.80%)
Oct 04, 2024 1.040 1.080 1.030 1.070 196,255 +0.03(+2.88%)
Oct 03, 2024 1.050 1.065 1.030 1.040 126,223 -0.01(-0.95%)
Oct 02, 2024 1.030 1.060 1.030 1.050 45,707 +0.00(+0.00%)
Oct 01, 2024 1.060 1.090 1.031 1.050 116,610 -0.02(-1.87%)
Sep 30, 2024 1.080 1.080 1.060 1.070 136,025 +0.01(+0.94%)
Sep 27, 2024 1.060 1.085 1.060 1.060 175,519 +0.01(+0.47%)
Sep 26, 2024 1.060 1.070 1.035 1.055 197,136 +0.00(+0.48%)
Sep 25, 2024 1.060 1.060 1.030 1.050 262,504 +0.01(+0.96%)
Sep 24, 2024 1.050 1.087 1.040 1.040 360,449 +0.00(+0.00%)
Sep 23, 2024 1.060 1.080 1.040 1.040 60,466 -0.01(-0.95%)
Sep 20, 2024 1.080 1.080 1.050 1.050 311,851 -0.03(-2.78%)
Sep 19, 2024 1.070 1.080 1.050 1.080 384,423 +0.02(+1.89%)
Sep 18, 2024 1.070 1.090 1.050 1.060 252,676 +0.00(+0.00%)
Sep 17, 2024 1.050 1.070 1.050 1.060 170,967 +0.01(+0.95%)
Sep 16, 2024 1.050 1.065 1.040 1.050 169,790 +0.01(+0.96%)
Sep 13, 2024 1.030 1.060 1.020 1.040 219,275 +0.00(+0.00%)
Sep 12, 2024 1.050 1.060 1.010 1.040 159,873 +0.00(+0.00%)
Sep 11, 2024 1.040 1.060 1.030 1.040 148,986 +0.01(+0.97%)
Sep 10, 2024 1.050 1.056 1.030 1.030 113,676 -0.01(-0.96%)
Sep 09, 2024 1.010 1.080 1.010 1.040 245,912 +0.02(+1.96%)
Sep 06, 2024 1.040 1.050 1.010 1.020 429,336 -0.01(-0.97%)
Sep 05, 2024 1.040 1.060 1.010 1.030 702,309 +0.00(+0.00%)
Sep 04, 2024 1.080 1.100 1.030 1.030 311,968 -0.07(-6.36%)
Sep 03, 2024 1.150 1.170 1.070 1.100 282,425 -0.03(-2.65%)
Aug 30, 2024 1.130 1.160 1.130 1.130 197,565 +0.00(+0.00%)
Aug 29, 2024 1.110 1.190 1.100 1.130 299,996 +0.00(+0.00%)
Aug 28, 2024 1.170 1.190 1.080 1.130 1,023,902 -0.04(-3.42%)
Aug 27, 2024 1.130 1.180 1.130 1.170 694,820 +0.03(+2.63%)
Aug 26, 2024 1.110 1.150 1.080 1.140 860,880 +0.04(+3.64%)
Aug 23, 2024 1.120 1.130 1.100 1.100 620,746 -0.01(-0.90%)
Aug 22, 2024 1.100 1.110 1.062 1.110 530,751 +0.01(+0.91%)
Aug 21, 2024 1.060 1.120 1.030 1.100 1,757,892 +0.05(+4.76%)
Aug 20, 2024 1.030 1.050 1.020 1.050 546,792 +0.00(+0.00%)
Aug 19, 2024 0.9600 1.080 0.9596 1.050 1,579,970 +0.07(+7.14%)
Aug 16, 2024 1.040 1.040 0.9500 0.9800 1,918,329 -0.04(-3.92%)
Aug 15, 2024 1.050 1.080 1.000 1.020 2,833,629 -0.03(-2.86%)
Aug 14, 2024 1.070 1.080 1.000 1.050 2,214,153 -0.04(-3.67%)
Aug 13, 2024 1.060 1.140 1.050 1.090 734,362 +0.06(+5.83%)
Aug 12, 2024 1.020 1.080 0.9827 1.030 1,541,626 +0.00(+0.00%)
Aug 09, 2024 1.580 1.590 0.8700 1.030 11,831,610 -1.61(-60.98%)
Aug 08, 2024 2.460 2.700 2.430 2.640 151,520 +0.17(+6.88%)
Aug 07, 2024 2.510 2.510 2.410 2.470 109,924 -0.04(-1.59%)
Aug 06, 2024 2.510 2.580 2.462 2.510 92,225 +0.00(+0.00%)
Aug 05, 2024 2.480 2.530 2.360 2.510 162,543 -0.07(-2.71%)
Aug 02, 2024 2.490 2.630 2.455 2.580 89,666 +0.03(+1.18%)
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.