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 )

1.360 +0.010 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 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 (%)
Mar 10, 2025 1.300 1.370 1.300 1.350 175,082 +0.04(+3.05%)
Mar 07, 2025 1.290 1.320 1.290 1.310 56,623 +0.02(+1.55%)
Mar 06, 2025 1.250 1.320 1.245 1.290 147,609 +0.04(+3.20%)
Mar 05, 2025 1.140 1.260 1.131 1.250 256,170 +0.10(+8.70%)
Mar 04, 2025 1.100 1.160 1.090 1.150 449,163 +0.03(+3.14%)
Mar 03, 2025 1.140 1.159 1.100 1.115 178,629 -0.02(-2.19%)
Feb 28, 2025 1.120 1.140 1.093 1.140 57,118 +0.03(+2.70%)
Feb 27, 2025 1.125 1.132 1.105 1.110 61,527 -0.02(-1.77%)
Feb 26, 2025 1.130 1.150 1.110 1.130 251,006 +0.02(+1.80%)
Feb 25, 2025 1.130 1.140 1.085 1.110 123,064 -0.03(-2.63%)
Feb 24, 2025 1.130 1.190 1.120 1.140 144,251 +0.01(+0.88%)
Feb 21, 2025 1.120 1.150 1.120 1.130 342,633 +0.00(+0.00%)
Feb 20, 2025 1.140 1.160 1.130 1.130 107,215 -0.02(-1.74%)
Feb 19, 2025 1.170 1.170 1.090 1.150 116,231 +0.01(+0.88%)
Feb 18, 2025 1.110 1.200 1.110 1.140 219,576 +0.02(+1.79%)
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%)
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.