AN2 Therapeutics, Inc. ANTX
NASDAQ · United States · Health Technology
$5.71+0.09 (+1.60%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |