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 )

2.380 -0.100 (-4.03%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
May 31, 2023 5.020 5.970 5.020 5.610 60,574 +0.52(+10.22%)
May 30, 2023 5.370 5.400 4.980 5.090 29,632 -0.23(-4.32%)
May 26, 2023 5.600 5.617 5.130 5.320 37,055 -0.25(-4.49%)
May 25, 2023 5.340 5.630 5.155 5.570 21,934 +0.21(+3.92%)
May 24, 2023 5.770 5.770 5.030 5.360 25,045 -0.39(-6.86%)
May 23, 2023 5.720 6.340 5.486 5.755 38,863 +0.04(+0.79%)
May 22, 2023 6.400 6.654 5.590 5.710 34,836 -0.60(-9.51%)
May 19, 2023 8.060 8.100 6.133 6.310 35,977 -1.52(-19.41%)
May 18, 2023 8.280 8.530 7.535 7.830 49,383 -0.45(-5.43%)
May 17, 2023 7.630 8.480 7.450 8.280 30,996 +0.87(+11.74%)
May 16, 2023 5.480 7.480 5.480 7.410 41,806 +1.96(+35.96%)
May 15, 2023 5.040 5.570 4.942 5.450 33,124 +0.36(+7.07%)
May 12, 2023 5.160 5.270 4.870 5.090 58,477 +0.03(+0.59%)
May 11, 2023 5.050 5.320 5.000 5.060 24,202 -0.01(-0.20%)
May 10, 2023 5.210 5.275 5.000 5.070 28,896 -0.08(-1.55%)
May 09, 2023 5.610 5.780 5.040 5.150 51,765 -0.45(-8.04%)
May 08, 2023 5.690 6.391 5.580 5.600 20,433 -0.10(-1.75%)
May 05, 2023 5.180 5.830 5.180 5.700 22,659 +0.38(+7.14%)
May 04, 2023 5.700 6.007 5.190 5.320 82,389 -0.46(-7.96%)
May 03, 2023 6.600 6.730 5.675 5.780 55,413 -0.62(-9.69%)
May 02, 2023 7.810 7.865 6.300 6.400 60,558 -1.42(-18.16%)
May 01, 2023 7.810 8.490 7.810 7.820 9,651 -0.03(-0.38%)
Apr 28, 2023 8.200 8.200 7.516 7.850 15,958 -0.14(-1.75%)
Apr 27, 2023 8.260 8.260 7.800 7.990 17,257 -0.19(-2.32%)
Apr 26, 2023 8.190 8.555 7.840 8.180 26,964 +0.08(+0.99%)
Apr 25, 2023 8.490 8.560 8.100 8.100 17,190 -0.41(-4.82%)
Apr 24, 2023 8.640 8.970 8.410 8.510 10,984 -0.19(-2.18%)
Apr 21, 2023 8.290 8.850 8.196 8.700 19,837 +0.24(+2.84%)
Apr 20, 2023 8.340 8.960 8.200 8.460 41,145 +0.12(+1.44%)
Apr 19, 2023 8.380 8.695 8.060 8.340 18,045 -0.05(-0.60%)
Apr 18, 2023 8.420 8.705 8.010 8.390 17,386 -0.12(-1.35%)
Apr 17, 2023 8.826 8.826 8.500 8.505 8,345 -0.26(-3.02%)
Apr 14, 2023 8.950 9.140 8.750 8.770 7,467 -0.13(-1.46%)
Apr 13, 2023 9.080 9.110 8.810 8.900 10,902 -0.10(-1.11%)
Apr 12, 2023 9.280 9.280 8.970 9.000 4,512 -0.25(-2.70%)
Apr 11, 2023 9.495 9.495 8.838 9.250 12,155 +0.25(+2.78%)
Apr 10, 2023 8.970 9.230 8.780 9.000 58,717 +0.03(+0.33%)
Apr 06, 2023 9.000 9.450 8.600 8.970 9,805 +0.04(+0.45%)
Apr 05, 2023 8.870 9.190 8.620 8.930 24,089 +0.00(+0.00%)
Apr 04, 2023 9.850 10.18 8.760 8.930 26,062 -0.98(-9.89%)
Apr 03, 2023 9.870 10.85 9.750 9.910 9,728 +0.04(+0.41%)
Mar 31, 2023 9.630 9.980 9.130 9.870 25,484 +0.24(+2.49%)
Mar 30, 2023 10.05 10.05 9.580 9.630 12,298 -0.19(-1.93%)
Mar 29, 2023 9.700 9.900 9.700 9.820 28,945 +0.36(+3.81%)
Mar 28, 2023 9.340 9.799 9.220 9.460 13,325 -0.21(-2.17%)
Mar 27, 2023 10.08 10.36 9.370 9.670 33,966 -0.71(-6.84%)
Mar 24, 2023 10.91 11.00 10.04 10.38 20,106 -0.46(-4.24%)
Mar 23, 2023 10.14 12.17 10.14 10.84 34,623 +1.08(+11.07%)
Mar 22, 2023 9.550 10.47 9.550 9.760 26,337 +0.22(+2.31%)
Mar 21, 2023 8.560 9.540 8.560 9.540 15,249 +0.97(+11.32%)
Mar 20, 2023 8.930 9.560 8.090 8.570 34,151 -0.28(-3.16%)
Mar 17, 2023 7.760 9.100 7.690 8.850 210,398 +0.91(+11.46%)
Mar 16, 2023 8.110 8.160 7.830 7.940 46,944 -0.10(-1.24%)
Mar 15, 2023 8.260 8.440 8.015 8.040 20,702 -0.23(-2.78%)
Mar 14, 2023 8.850 8.850 8.260 8.270 10,935 -0.30(-3.50%)
Mar 13, 2023 9.010 9.010 8.440 8.570 20,204 -0.08(-0.92%)
Mar 10, 2023 9.110 9.388 8.500 8.650 10,032 -0.46(-5.05%)
Mar 09, 2023 9.700 10.11 9.000 9.110 18,384 -0.44(-4.61%)
Mar 08, 2023 10.94 10.94 9.495 9.550 34,034 +0.11(+1.17%)
Mar 07, 2023 9.240 10.26 9.240 9.440 30,208 -0.13(-1.36%)
Mar 06, 2023 10.43 10.43 9.425 9.570 32,081 -0.74(-7.18%)
Mar 03, 2023 11.02 11.16 10.31 10.31 10,791 -0.42(-3.91%)
Mar 02, 2023 11.23 11.47 10.54 10.73 13,404 -0.67(-5.88%)
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.