Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.120 +0.050 (+4.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 1.100 1.120 1.075 1.120 138,913 +0.05(+4.67%)
Feb 13, 2025 1.080 1.105 1.050 1.070 256,591 -0.02(-1.83%)
Feb 12, 2025 1.110 1.135 1.070 1.090 202,771 -0.02(-1.80%)
Feb 11, 2025 1.120 1.140 1.110 1.110 224,874 -0.03(-2.63%)
Feb 10, 2025 1.090 1.140 1.090 1.140 170,563 +0.06(+5.56%)
Feb 07, 2025 1.100 1.130 1.060 1.080 41,242 -0.02(-1.82%)
Feb 06, 2025 1.170 1.170 1.100 1.100 139,769 -0.07(-5.98%)
Feb 05, 2025 1.110 1.170 1.090 1.170 196,685 +0.06(+5.41%)
Feb 04, 2025 1.120 1.140 1.100 1.110 43,879 +0.02(+1.83%)
Feb 03, 2025 1.110 1.120 1.090 1.090 158,913 -0.05(-4.39%)
Jan 31, 2025 1.170 1.190 1.120 1.140 112,650 -0.03(-2.56%)
Jan 30, 2025 1.180 1.190 1.160 1.170 73,635 -0.01(-0.85%)
Jan 29, 2025 1.240 1.240 1.160 1.180 152,305 -0.05(-4.07%)
Jan 28, 2025 1.270 1.270 1.210 1.230 117,593 -0.03(-2.38%)
Jan 27, 2025 1.260 1.265 1.250 1.260 31,502 +0.01(+0.80%)
Jan 24, 2025 1.260 1.260 1.240 1.250 147,589 +0.00(+0.00%)
Jan 23, 2025 1.260 1.280 1.240 1.250 227,765 -0.01(-0.79%)
Jan 22, 2025 1.290 1.290 1.230 1.260 156,675 -0.01(-0.79%)
Jan 21, 2025 1.290 1.290 1.250 1.270 107,206 +0.00(+0.00%)
Jan 17, 2025 1.290 1.290 1.260 1.270 89,777 +0.00(+0.00%)
Jan 16, 2025 1.270 1.270 1.240 1.270 56,410 +0.02(+1.20%)
Jan 15, 2025 1.220 1.260 1.220 1.255 83,287 +0.03(+2.87%)
Jan 14, 2025 1.270 1.280 1.220 1.220 83,490 -0.04(-3.17%)
Jan 13, 2025 1.240 1.275 1.230 1.260 170,888 +0.01(+0.80%)
Jan 10, 2025 1.290 1.290 1.241 1.250 179,457 -0.05(-3.85%)
Jan 08, 2025 1.340 1.370 1.291 1.300 81,995 -0.05(-3.70%)
Jan 07, 2025 1.390 1.400 1.350 1.350 63,646 -0.03(-2.17%)
Jan 06, 2025 1.440 1.440 1.380 1.380 95,617 -0.04(-2.82%)
Jan 03, 2025 1.340 1.440 1.340 1.420 192,725 +0.03(+2.16%)
Jan 02, 2025 1.390 1.440 1.360 1.390 182,674 +0.01(+0.72%)
Dec 31, 2024 1.380 0 -0.03(-2.13%)
Dec 30, 2024 1.420 1.430 1.400 1.410 68,828 -0.03(-2.08%)
Dec 27, 2024 1.390 1.450 1.390 1.440 154,709 +0.06(+4.35%)
Dec 26, 2024 1.340 1.410 1.340 1.380 100,061 +0.02(+1.47%)
Dec 24, 2024 1.420 1.420 1.340 1.360 122,288 -0.04(-2.86%)
Dec 23, 2024 1.270 1.430 1.260 1.400 512,425 +0.14(+11.11%)
Dec 20, 2024 1.250 1.280 1.235 1.260 113,249 -0.01(-0.79%)
Dec 19, 2024 1.310 1.315 1.230 1.270 216,192 -0.04(-3.05%)
Dec 18, 2024 1.340 1.370 1.310 1.310 132,858 -0.03(-2.24%)
Dec 17, 2024 1.340 1.370 1.320 1.340 151,761 -0.01(-0.74%)
Dec 16, 2024 1.460 1.460 1.330 1.350 294,323 -0.08(-5.59%)
Dec 13, 2024 1.480 1.480 1.430 1.430 156,371 -0.05(-3.38%)
Dec 12, 2024 1.530 1.530 1.470 1.480 134,062 -0.07(-4.52%)
Dec 11, 2024 1.570 1.590 1.480 1.550 437,480 +0.04(+2.65%)
Dec 10, 2024 1.430 1.565 1.420 1.510 438,364 +0.09(+6.34%)
Dec 09, 2024 1.450 1.500 1.400 1.420 229,451 -0.02(-1.39%)
Dec 06, 2024 1.410 1.480 1.400 1.440 299,699 -0.01(-0.69%)
Dec 05, 2024 1.490 1.520 1.450 1.450 145,799 -0.04(-2.68%)
Dec 04, 2024 1.510 1.510 1.454 1.490 213,992 -0.01(-0.67%)
Dec 03, 2024 1.600 1.600 1.490 1.500 268,101 -0.10(-6.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.