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 )

2.410 -0.070 (-2.82%)
Streaming Delayed Price Updated: 10:02 AM EDT, Apr 18, 2024 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 (%)
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%)
Apr 01, 2024 3.410 3.800 3.360 3.760 642,182 +0.51(+15.69%)
Mar 28, 2024 3.230 3.335 3.335 3.250 401,069 +0.03(+0.93%)
Mar 27, 2024 3.140 3.230 3.050 3.220 285,353 +0.10(+3.21%)
Mar 26, 2024 3.260 3.260 3.070 3.120 339,687 -0.09(-2.80%)
Mar 25, 2024 3.330 3.450 3.180 3.210 292,124 -0.12(-3.60%)
Mar 22, 2024 3.270 3.490 3.250 3.330 346,307 +0.02(+0.60%)
Mar 21, 2024 3.220 3.360 3.180 3.310 493,060 +0.10(+3.12%)
Mar 20, 2024 3.060 3.260 3.010 3.210 379,063 +0.14(+4.56%)
Mar 19, 2024 2.950 3.100 2.900 3.070 526,444 +0.12(+4.07%)
Mar 18, 2024 3.000 3.020 2.910 2.950 208,932 -0.05(-1.67%)
Mar 15, 2024 3.020 3.040 2.890 3.000 440,706 -0.04(-1.32%)
Mar 14, 2024 3.010 3.050 2.880 3.040 311,218 +0.06(+2.01%)
Mar 13, 2024 2.900 3.070 2.861 2.980 408,690 +0.08(+2.76%)
Mar 12, 2024 2.950 2.990 2.840 2.900 570,485 -0.05(-1.69%)
Mar 11, 2024 2.910 3.040 2.860 2.950 286,775 +0.02(+0.68%)
Mar 08, 2024 2.930 2.990 2.870 2.930 289,555 -0.01(-0.34%)
Mar 07, 2024 2.880 3.120 2.850 2.940 735,531 +0.07(+2.44%)
Mar 06, 2024 2.870 2.900 2.720 2.870 430,734 +0.05(+1.77%)
Mar 05, 2024 2.860 2.900 2.775 2.820 347,345 +0.04(+1.44%)
Mar 04, 2024 3.000 3.000 2.740 2.780 373,479 -0.22(-7.33%)
Mar 01, 2024 3.040 3.040 2.920 3.000 290,928 +0.02(+0.67%)
Feb 29, 2024 3.000 3.250 2.980 2.980 777,197 -0.04(-1.32%)
Feb 28, 2024 2.990 3.210 2.930 3.020 973,129 +0.04(+1.34%)
Feb 27, 2024 3.160 3.160 2.960 2.980 758,837 -0.15(-4.79%)
Feb 26, 2024 3.080 3.340 3.080 3.130 722,235 +0.04(+1.29%)
Feb 23, 2024 3.360 3.360 3.080 3.090 355,232 -0.22(-6.65%)
Feb 22, 2024 3.380 3.419 3.130 3.310 355,294 -0.02(-0.60%)
Feb 21, 2024 3.640 3.830 3.210 3.330 701,906 -0.37(-10.00%)
Feb 20, 2024 3.610 3.720 3.450 3.700 469,828 +0.06(+1.65%)
Feb 16, 2024 3.800 3.930 3.560 3.640 567,206 -0.21(-5.45%)
Feb 15, 2024 3.950 4.000 3.750 3.850 536,212 -0.01(-0.26%)
Feb 14, 2024 3.960 3.990 3.689 3.860 881,535 -0.04(-1.03%)
Feb 13, 2024 5.000 5.110 3.700 3.900 2,252,760 -1.20(-23.53%)
Feb 12, 2024 5.340 6.100 4.910 5.100 5,669,443 -14.90(-74.50%)
Feb 09, 2024 20.04 20.30 19.83 20.00 82,401 +0.00(+0.00%)
Feb 08, 2024 20.32 20.32 19.87 20.00 60,012 -0.02(-0.10%)
Feb 07, 2024 20.00 20.11 19.76 20.02 51,264 +0.01(+0.05%)
Feb 06, 2024 21.14 21.40 19.56 20.01 92,539 -0.98(-4.67%)
Feb 05, 2024 20.56 21.16 20.23 20.99 73,616 +0.59(+2.89%)
Feb 02, 2024 19.73 21.11 19.73 20.40 74,576 +0.46(+2.31%)
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.