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)

1.195 +0.005 (+0.42%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 15, 2025 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 14, 2025 1.160 1.200 1.150 1.190 173,894 +0.01(+0.85%)
May 13, 2025 1.190 1.190 1.170 1.180 57,609 -0.01(-0.84%)
May 12, 2025 1.220 1.220 1.190 1.190 26,716 -0.01(-0.83%)
May 09, 2025 1.220 1.220 1.161 1.200 91,951 -0.02(-1.64%)
May 08, 2025 1.220 1.240 1.205 1.220 54,231 -0.02(-1.61%)
May 07, 2025 1.150 1.290 1.150 1.240 371,157 +0.09(+7.83%)
May 06, 2025 1.160 1.180 1.050 1.150 1,419,927 -0.05(-4.17%)
May 05, 2025 1.240 1.250 1.160 1.200 103,843 -0.02(-1.64%)
May 02, 2025 1.110 1.230 1.110 1.220 201,669 -0.02(-1.61%)
May 01, 2025 1.230 1.270 1.210 1.240 66,659 +0.00(+0.00%)
Apr 30, 2025 1.220 1.280 1.220 1.240 17,316 +0.02(+1.64%)
Apr 29, 2025 1.255 1.255 1.210 1.220 24,119 -0.02(-1.61%)
Apr 28, 2025 1.250 1.290 1.240 1.240 43,830 -0.01(-0.80%)
Apr 25, 2025 1.290 1.290 1.220 1.250 74,182 -0.04(-3.10%)
Apr 24, 2025 1.260 1.310 1.240 1.290 30,278 +0.02(+1.57%)
Apr 23, 2025 1.310 1.325 1.270 1.270 23,813 -0.04(-3.42%)
Apr 22, 2025 1.260 1.315 1.260 1.315 17,658 +0.06(+5.20%)
Apr 21, 2025 1.270 1.300 1.240 1.250 17,262 -0.01(-0.79%)
Apr 17, 2025 1.270 1.290 1.240 1.260 65,575 -0.02(-1.56%)
Apr 16, 2025 1.250 1.310 1.240 1.280 11,883 +0.02(+1.59%)
Apr 15, 2025 1.320 1.325 1.260 1.260 17,739 -0.05(-3.82%)
Apr 14, 2025 1.300 1.320 1.280 1.310 14,563 +0.03(+2.34%)
Apr 11, 2025 1.240 1.280 1.180 1.280 49,806 +0.07(+5.79%)
Apr 10, 2025 1.270 1.270 1.210 1.210 64,829 -0.09(-6.92%)
Apr 09, 2025 1.270 1.320 1.140 1.300 84,686 +0.05(+4.00%)
Apr 08, 2025 1.260 1.330 1.240 1.250 180,450 +0.01(+0.81%)
Apr 07, 2025 1.230 1.279 1.170 1.240 104,381 -0.03(-2.36%)
Apr 04, 2025 1.360 1.370 1.270 1.270 58,545 -0.13(-9.29%)
Apr 03, 2025 1.360 1.410 1.310 1.400 70,929 +0.00(+0.00%)
Apr 02, 2025 1.370 1.420 1.370 1.400 39,582 +0.02(+1.45%)
Apr 01, 2025 1.350 1.410 1.330 1.380 97,975 +0.02(+1.47%)
Mar 31, 2025 1.390 1.390 1.280 1.360 69,818 -0.03(-2.16%)
Mar 28, 2025 1.430 1.440 1.380 1.390 39,880 -0.05(-3.47%)
Mar 27, 2025 1.500 1.500 1.430 1.440 46,222 -0.08(-5.26%)
Mar 26, 2025 1.490 1.550 1.372 1.520 285,895 +0.02(+1.33%)
Mar 25, 2025 1.490 1.510 1.480 1.500 101,296 -0.01(-0.66%)
Mar 24, 2025 1.480 1.522 1.430 1.510 83,622 +0.05(+3.42%)
Mar 21, 2025 1.460 1.490 1.420 1.460 107,400 +0.00(+0.00%)
Mar 20, 2025 1.450 1.460 1.400 1.460 53,806 +0.00(+0.00%)
Mar 19, 2025 1.400 1.465 1.400 1.460 49,624 +0.05(+3.55%)
Mar 18, 2025 1.370 1.410 1.369 1.410 28,800 +0.02(+1.44%)
Mar 17, 2025 1.400 1.410 1.380 1.390 36,407 -0.01(-0.71%)
Mar 14, 2025 1.430 1.430 1.395 1.400 39,864 -0.01(-0.71%)
Mar 13, 2025 1.350 1.430 1.340 1.410 123,110 +0.06(+4.44%)
Mar 12, 2025 1.350 1.370 1.340 1.350 60,428 -0.01(-0.74%)
Mar 11, 2025 1.350 1.390 1.310 1.360 120,247 +0.01(+0.74%)
Mar 10, 2025 1.300 1.370 1.300 1.350 175,082 +0.04(+3.05%)
Mar 07, 2025 1.290 1.320 1.290 1.310 56,623 +0.02(+1.55%)
Mar 06, 2025 1.250 1.320 1.245 1.290 147,609 +0.04(+3.20%)
Mar 05, 2025 1.140 1.260 1.131 1.250 256,170 +0.10(+8.70%)
Mar 04, 2025 1.100 1.160 1.090 1.150 449,163 +0.03(+3.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.