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 )

1.260 -0.010 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.250 1.280 1.235 1.260 113,249 -0.01(-0.79%)
Dec 19, 2024 1.310 1.315 1.230 1.270 214,306 -0.04(-3.05%)
Dec 18, 2024 1.340 1.370 1.310 1.310 132,858 -0.03(-2.24%)
Dec 17, 2024 1.340 1.370 1.320 1.340 151,761 -0.01(-0.74%)
Dec 16, 2024 1.460 1.460 1.330 1.350 294,323 -0.08(-5.59%)
Dec 13, 2024 1.480 1.480 1.430 1.430 156,371 -0.05(-3.38%)
Dec 12, 2024 1.530 1.530 1.470 1.480 134,062 -0.07(-4.52%)
Dec 11, 2024 1.570 1.590 1.480 1.550 437,480 +0.04(+2.65%)
Dec 10, 2024 1.430 1.565 1.420 1.510 438,364 +0.09(+6.34%)
Dec 09, 2024 1.450 1.500 1.400 1.420 229,451 -0.02(-1.39%)
Dec 06, 2024 1.410 1.480 1.400 1.440 299,699 -0.01(-0.69%)
Dec 05, 2024 1.490 1.520 1.450 1.450 145,799 -0.04(-2.68%)
Dec 04, 2024 1.510 1.510 1.454 1.490 213,992 -0.01(-0.67%)
Dec 03, 2024 1.600 1.600 1.490 1.500 268,101 -0.10(-6.25%)
Dec 02, 2024 1.620 1.659 1.541 1.600 549,514 -0.07(-4.19%)
Nov 29, 2024 1.480 1.675 1.470 1.670 1,318,505 +0.30(+21.90%)
Nov 27, 2024 1.380 1.450 1.340 1.370 579,285 -0.02(-1.44%)
Nov 26, 2024 1.400 1.410 1.370 1.390 309,388 +0.00(+0.00%)
Nov 25, 2024 1.350 1.445 1.350 1.390 484,742 +0.05(+3.73%)
Nov 22, 2024 1.260 1.419 1.260 1.340 1,250,518 +0.11(+8.94%)
Nov 21, 2024 1.300 1.460 1.200 1.230 3,751,660 -0.07(-5.38%)
Nov 20, 2024 1.070 1.330 1.070 1.300 5,550,998 +0.24(+22.64%)
Nov 19, 2024 1.030 1.110 1.000 1.060 2,079,114 +0.06(+6.00%)
Nov 18, 2024 1.000 1.030 0.9750 1.000 725,837 +0.00(+0.00%)
Nov 15, 2024 1.000 1.040 0.9945 1.000 1,247,439 +0.00(+0.00%)
Nov 14, 2024 1.030 1.030 0.9933 1.000 697,979 -0.01(-0.99%)
Nov 13, 2024 1.060 1.070 0.9900 1.010 1,318,729 -0.05(-4.72%)
Nov 12, 2024 1.080 1.105 1.050 1.060 475,458 -0.03(-2.75%)
Nov 11, 2024 1.110 1.120 1.080 1.090 1,106,916 -0.01(-0.91%)
Nov 08, 2024 1.110 1.120 1.090 1.100 868,018 +0.00(+0.00%)
Nov 07, 2024 1.100 1.110 1.100 1.100 51,895 +0.00(+0.00%)
Nov 06, 2024 1.100 1.110 1.090 1.100 105,502 +0.01(+0.92%)
Nov 05, 2024 1.090 1.100 1.080 1.090 114,641 +0.01(+0.93%)
Nov 04, 2024 1.080 1.090 1.070 1.080 138,410 +0.00(+0.00%)
Nov 01, 2024 1.090 1.091 1.080 1.080 132,451 +0.00(+0.00%)
Oct 31, 2024 1.080 1.100 1.075 1.080 118,955 -0.01(-0.92%)
Oct 30, 2024 1.120 1.120 1.080 1.090 138,179 -0.02(-1.80%)
Oct 29, 2024 1.100 1.140 1.090 1.110 256,467 +0.01(+0.91%)
Oct 28, 2024 1.090 1.120 1.073 1.100 269,646 +0.03(+2.80%)
Oct 25, 2024 1.070 1.080 1.060 1.070 64,860 +0.00(+0.00%)
Oct 24, 2024 1.090 1.090 1.070 1.070 97,763 -0.01(-0.93%)
Oct 23, 2024 1.080 1.090 1.060 1.080 132,966 +0.00(+0.00%)
Oct 22, 2024 1.070 1.100 1.060 1.080 178,807 +0.00(+0.00%)
Oct 21, 2024 1.060 1.120 1.060 1.080 631,069 +0.03(+2.86%)
Oct 18, 2024 1.030 1.070 1.030 1.050 194,499 +0.02(+1.94%)
Oct 17, 2024 1.070 1.070 1.030 1.030 307,515 -0.03(-2.83%)
Oct 16, 2024 1.050 1.080 1.040 1.060 247,992 +0.01(+0.95%)
Oct 15, 2024 1.030 1.050 1.030 1.050 62,220 +0.02(+1.94%)
Oct 14, 2024 1.060 1.060 1.030 1.030 60,915 -0.02(-1.90%)
Oct 11, 2024 1.030 1.070 1.030 1.050 140,605 +0.01(+0.96%)
Oct 10, 2024 1.040 1.050 1.030 1.040 34,901 +0.00(+0.00%)
Oct 09, 2024 1.050 1.055 1.030 1.040 102,610 +0.00(+0.00%)
Oct 08, 2024 1.040 1.060 1.030 1.040 157,065 +0.00(+0.00%)
Oct 07, 2024 1.060 1.070 1.040 1.040 101,968 -0.03(-2.80%)
Oct 04, 2024 1.040 1.080 1.030 1.070 196,254 +0.03(+2.88%)
Oct 03, 2024 1.050 1.065 1.030 1.040 126,223 -0.01(-0.95%)
Oct 02, 2024 1.030 1.060 1.030 1.050 45,707 +0.00(+0.00%)
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 and Conditions.