AN2 Therapeutics, Inc. ANTX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$5,71+0,09 (+1,60 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5,71 | +1,60 % | $5,64 | $5,99 | $5,51 | 451,28K |
| 2026-10-01 | $5,62 | +5,64 % | $5,29 | $5,73 | $5,16 | 509,40K |
| 2026-09-30 | $5,32 | +4,52 % | $5,07 | $5,35 | $5,00 | 199,10K |
| 2026-09-29 | $5,09 | +1,60 % | $4,99 | $5,20 | $4,76 | 178,80K |
| 2026-09-28 | $5,01 | +2,66 % | $4,89 | $5,17 | $4,67 | 318,50K |
| 2026-09-25 | $4,88 | -0,20 % | $4,91 | $4,95 | $4,71 | 155,10K |
| 2026-09-24 | $4,89 | +1,24 % | $4,77 | $5,06 | $4,72 | 258,90K |
| 2026-09-23 | $4,83 | 0,00 % | $4,86 | $4,95 | $4,67 | 306,20K |
| 2026-09-22 | $4,83 | -2,62 % | $5,00 | $5,05 | $4,70 | 191,70K |
| 2026-09-21 | $4,96 | -1,78 % | $5,06 | $5,25 | $4,92 | 305,20K |
| 2026-09-18 | $5,05 | +3,06 % | $4,89 | $5,15 | $4,80 | 671,00K |
| 2026-09-17 | $4,90 | -8,24 % | $5,39 | $5,47 | $4,88 | 204,50K |
| 2026-09-16 | $5,34 | -0,37 % | $5,38 | $5,44 | $5,30 | 146,00K |
| 2026-09-15 | $5,36 | -1,83 % | $5,43 | $5,50 | $5,20 | 156,80K |
| 2026-09-14 | $5,46 | +0,92 % | $5,43 | $5,64 | $5,34 | 221,50K |
| 2026-09-11 | $5,41 | -4,92 % | $5,70 | $5,78 | $5,40 | 103,50K |
| 2026-09-10 | $5,69 | -0,70 % | $5,56 | $5,88 | $5,54 | 222,30K |
| 2026-09-09 | $5,73 | -4,18 % | $5,98 | $6,13 | $5,61 | 175,80K |
| 2026-09-08 | $5,98 | +1,53 % | $6,00 | $6,06 | $5,76 | 335,30K |
| 2026-09-04 | $5,89 | -1,01 % | $5,97 | $6,06 | $5,85 | 77,20K |
| 2026-09-03 | $5,95 | 0,00 % | $6,05 | $6,20 | $5,79 | 199,70K |
| 2026-09-02 | $5,95 | +8,58 % | $5,46 | $6,00 | $5,46 | 350,60K |
| 2026-09-01 | $5,48 | -1,26 % | $5,53 | $5,67 | $5,40 | 215,40K |
| 2026-08-31 | $5,55 | -0,54 % | $5,58 | $5,64 | $5,40 | 123,90K |
| 2026-08-28 | $5,58 | -2,79 % | $5,67 | $5,78 | $5,40 | 240,90K |
| 2026-08-27 | $5,74 | +3,80 % | $5,46 | $5,79 | $5,46 | 204,00K |
| 2026-08-26 | $5,53 | -2,30 % | $5,66 | $5,85 | $5,50 | 287,20K |
| 2026-08-25 | $5,66 | +0,53 % | $5,67 | $5,80 | $5,60 | 217,70K |
| 2026-08-24 | $5,63 | -3,10 % | $5,82 | $5,82 | $5,59 | 171,40K |
| 2026-08-21 | $5,81 | +0,35 % | $5,84 | $5,89 | $5,50 | 225,40K |
| 2026-08-20 | $5,79 | -2,85 % | $5,98 | $6,13 | $5,72 | 195,30K |
| 2026-08-19 | $5,96 | -0,17 % | $5,97 | $6,05 | $5,78 | 266,10K |
| 2026-08-18 | $5,97 | +4,19 % | $5,59 | $5,99 | $5,58 | 215,60K |
| 2026-08-17 | $5,73 | -4,34 % | $5,96 | $6,21 | $5,72 | 273,80K |
| 2026-08-14 | $5,99 | +0,17 % | $6,04 | $6,20 | $5,94 | 198,40K |
| 2026-08-13 | $5,98 | -4,78 % | $6,28 | $6,36 | $5,90 | 298,50K |
| 2026-08-12 | $6,28 | +6,98 % | $6,09 | $7,19 | $5,66 | 429,20K |
| 2026-08-11 | $5,87 | -0,68 % | $5,92 | $6,09 | $5,80 | 68,70K |
| 2026-08-10 | $5,91 | -0,34 % | $5,91 | $6,08 | $5,69 | 91,20K |
| 2026-08-07 | $5,93 | -2,47 % | $6,12 | $6,17 | $5,78 | 124,50K |
| 2026-08-06 | $6,08 | +4,11 % | $5,82 | $6,26 | $5,81 | 207,30K |
| 2026-08-05 | $5,84 | -1,68 % | $5,94 | $5,99 | $5,71 | 145,90K |
| 2026-08-04 | $5,94 | +6,45 % | $5,65 | $6,14 | $5,52 | 368,40K |
| 2026-08-03 | $5,58 | +4,30 % | $5,39 | $5,65 | $5,35 | 305,70K |
| 2026-07-31 | $5,35 | +0,38 % | $5,37 | $5,66 | $5,26 | 250,50K |
| 2026-07-30 | $5,33 | +6,18 % | $5,03 | $5,60 | $5,03 | 358,50K |
| 2026-07-29 | $5,02 | +6,81 % | $4,67 | $5,05 | $4,64 | 181,00K |
| 2026-07-28 | $4,70 | -4,67 % | $4,92 | $5,10 | $4,63 | 93,80K |
| 2026-07-27 | $4,93 | +0,20 % | $4,96 | $4,99 | $4,86 | 63,20K |
| 2026-07-24 | $4,92 | 0,00 % | $4,91 | $5,16 | $4,77 | 128,50K |
| 2026-07-23 | $4,92 | +0,61 % | $4,83 | $4,93 | $4,55 | 99,00K |
| 2026-07-22 | $4,89 | -2,20 % | $4,98 | $5,12 | $4,75 | 142,10K |
| 2026-07-21 | $5,00 | +4,17 % | $4,81 | $5,10 | $4,72 | 238,10K |
| 2026-07-20 | $4,80 | +2,56 % | $4,85 | $5,24 | $4,70 | 255,30K |
| 2026-07-17 | $4,68 | +0,21 % | $4,58 | $4,85 | $4,58 | 66,10K |
| 2026-07-16 | $4,67 | 0,00 % | $4,67 | $4,82 | $4,58 | 86,00K |
| 2026-07-15 | $4,67 | -1,89 % | $4,79 | $4,82 | $4,41 | 109,00K |
| 2026-07-14 | $4,76 | +4,62 % | $4,53 | $4,90 | $4,48 | 352,80K |
| 2026-07-13 | $4,55 | +1,11 % | $4,50 | $4,66 | $4,37 | 333,80K |
| 2026-07-10 | $4,50 | -2,81 % | $4,62 | $4,68 | $4,28 | 591,70K |
| 2026-07-09 | $4,63 | +4,99 % | $4,44 | $4,69 | $4,44 | 99,10K |
| 2026-07-08 | $4,41 | +2,56 % | $4,17 | $4,46 | $4,09 | 538,30K |
| 2026-07-07 | $4,30 | -2,49 % | $4,42 | $4,56 | $4,18 | 187,90K |
| 2026-07-06 | $4,41 | -0,23 % | $4,39 | $4,50 | $4,30 | 130,10K |
| 2026-07-02 | $4,42 | -5,96 % | $4,71 | $4,78 | $4,41 | 143,80K |
| 2026-07-01 | $4,70 | -2,89 % | $4,82 | $5,01 | $4,59 | 113,20K |
| 2026-06-30 | $4,84 | -3,78 % | $5,01 | $5,13 | $4,80 | 152,40K |
| 2026-06-29 | $5,03 | -3,27 % | $5,23 | $5,26 | $4,69 | 324,00K |
| 2026-06-26 | $5,20 | +1,17 % | $5,16 | $5,37 | $4,94 | 3,65M |
| 2026-06-25 | $5,14 | -1,15 % | $5,19 | $5,40 | $5,03 | 230,80K |
| 2026-06-24 | $5,20 | +4,42 % | $4,95 | $5,24 | $4,95 | 166,10K |
| 2026-06-23 | $4,98 | -7,78 % | $5,24 | $5,51 | $4,95 | 500,70K |
| 2026-06-22 | $5,40 | +8,00 % | $5,00 | $5,50 | $5,00 | 630,30K |
| 2026-06-18 | $5,00 | +2,04 % | $4,87 | $5,06 | $4,80 | 480,90K |
| 2026-06-17 | $4,90 | +2,94 % | $4,74 | $5,08 | $4,09 | 335,70K |
| 2026-06-16 | $4,76 | -3,05 % | $4,93 | $5,07 | $4,76 | 365,90K |
| 2026-06-15 | $4,91 | +3,59 % | $4,74 | $5,04 | $4,56 | 218,10K |
| 2026-06-12 | $4,74 | +6,52 % | $4,47 | $4,86 | $4,44 | 192,70K |
| 2026-06-11 | $4,45 | +5,95 % | $4,21 | $4,66 | $4,15 | 230,60K |
| 2026-06-10 | $4,20 | +7,42 % | $3,91 | $4,32 | $3,77 | 188,50K |
| 2026-06-09 | $3,91 | +1,56 % | $3,81 | $4,00 | $3,70 | 167,00K |
| 2026-06-08 | $3,85 | +0,79 % | $3,84 | $4,02 | $3,81 | 132,70K |
| 2026-06-05 | $3,82 | -8,39 % | $4,19 | $4,19 | $3,75 | 178,20K |
| 2026-06-04 | $4,17 | -0,71 % | $4,27 | $4,45 | $4,16 | 169,80K |
| 2026-06-03 | $4,20 | +3,19 % | $4,10 | $4,33 | $4,03 | 214,50K |
| 2026-06-02 | $4,07 | -3,33 % | $4,29 | $4,46 | $4,01 | 176,40K |
| 2026-06-01 | $4,21 | -2,77 % | $4,31 | $4,46 | $4,20 | 236,20K |
| 2026-05-29 | $4,33 | -2,91 % | $4,43 | $4,65 | $4,28 | 112,30K |
| 2026-05-28 | $4,46 | -3,67 % | $4,61 | $4,74 | $4,40 | 191,90K |
| 2026-05-27 | $4,63 | -2,11 % | $4,74 | $4,92 | $4,61 | 117,70K |