AN2 Therapeutics, Inc. - Common Stock (ANTX)

1.0980
-0.0020 (-0.18%)
NASDAQ · Last Trade: Mar 2nd, 3:59 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AN2 Therapeutics, Inc. - Common Stock (ANTX)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/20261.071.111.051.1045,7911.10
2/26/20261.051.081.051.0628,3151.06
2/25/20261.041.081.021.06234,5871.06
2/24/20261.051.071.041.0425,9401.04
2/23/20261.061.071.031.0526,9691.05
2/20/20261.061.091.031.04101,4291.04
2/19/20261.031.111.001.09275,4511.09
2/18/20261.011.081.011.0357,1441.03
2/17/20261.061.081.031.0567,4271.05
2/13/20261.081.091.051.0630,5101.06
2/12/20261.071.101.041.0532,4111.05
2/11/20261.101.121.061.1037,6481.10
2/10/20261.091.141.061.1047,0161.10
2/09/20261.101.111.071.0821,0071.08
2/06/20261.101.101.061.0968,7981.09
2/05/20261.081.101.061.0662,8861.06
2/04/20261.101.101.051.0641,6331.06
2/03/20261.121.151.081.0864,1521.08
2/02/20261.131.181.111.12166,5851.12
1/30/20261.131.171.131.1332,4301.13
1/29/20261.191.191.131.1323,6521.13
1/28/20261.191.221.171.1969,5001.19
1/27/20261.181.221.151.2175,5911.21
1/26/20261.171.201.171.1952,5011.19
1/23/20261.201.221.151.1766,2311.17
1/22/20261.191.281.181.21224,7921.21
1/21/20261.161.221.141.1886,1951.18
1/20/20261.231.231.151.18105,7581.18
1/16/20261.271.271.201.2021,9361.20
1/15/20261.311.351.251.2525,0011.25
1/14/20261.271.351.221.31116,2811.31
1/13/20261.131.281.131.26100,9291.26
1/12/20261.311.341.141.14172,7061.14
1/09/20261.321.341.291.3083,0411.30
1/08/20261.101.351.081.321,058,5431.32
1/07/20261.081.121.071.1068,7701.10
1/06/20261.051.101.011.07135,1021.07
1/05/20261.001.101.001.07105,0751.07
1/02/20261.121.121.081.1122,7071.11
12/31/20251.091.141.071.1465,9561.14
12/30/20251.081.131.071.08115,6351.08
12/29/20251.101.131.071.0948,3701.09
12/26/20251.131.151.101.1435,6131.14
12/24/20251.101.151.081.1414,3171.14
12/23/20251.111.171.071.1211,5671.12
12/22/20251.081.171.031.1151,2051.11
12/19/20251.121.171.101.1222,9691.12
12/18/20251.121.231.111.1439,7301.14
12/17/20251.211.211.121.1361,3371.13
12/16/20251.161.201.161.1627,3951.16
12/15/20251.191.191.121.1780,7001.17
12/12/20251.201.231.161.2074,9611.20
12/11/20251.121.201.121.1938,8611.19
12/10/20251.141.211.141.1863,9541.18
12/09/20251.091.171.091.1572,1111.15
12/08/20251.171.171.051.1079,7271.10
12/05/20251.071.101.031.10153,0681.10
12/04/20251.081.111.041.0670,5021.06
12/03/20251.061.111.051.0743,9321.07
12/02/20251.071.091.041.0622,7231.06