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)

1.270 -0.130 (-9.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 4, 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 (%)
Apr 04, 2025 1.360 1.370 1.270 1.280 58,545 -0.12(-8.57%)
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%)
Mar 03, 2025 1.140 1.159 1.100 1.115 178,629 -0.02(-2.19%)
Feb 28, 2025 1.120 1.140 1.093 1.140 57,118 +0.03(+2.70%)
Feb 27, 2025 1.125 1.132 1.105 1.110 61,527 -0.02(-1.77%)
Feb 26, 2025 1.130 1.150 1.110 1.130 251,006 +0.02(+1.80%)
Feb 25, 2025 1.130 1.140 1.085 1.110 123,064 -0.03(-2.63%)
Feb 24, 2025 1.130 1.190 1.120 1.140 144,251 +0.01(+0.88%)
Feb 21, 2025 1.120 1.150 1.120 1.130 342,633 +0.00(+0.00%)
Feb 20, 2025 1.140 1.160 1.130 1.130 107,215 -0.02(-1.74%)
Feb 19, 2025 1.170 1.170 1.090 1.150 116,231 +0.01(+0.88%)
Feb 18, 2025 1.110 1.200 1.110 1.140 219,576 +0.02(+1.79%)
Feb 14, 2025 1.100 1.120 1.075 1.120 138,913 +0.05(+4.67%)
Feb 13, 2025 1.080 1.105 1.050 1.070 256,591 -0.02(-1.83%)
Feb 12, 2025 1.110 1.135 1.070 1.090 202,771 -0.02(-1.80%)
Feb 11, 2025 1.120 1.140 1.110 1.110 224,874 -0.03(-2.63%)
Feb 10, 2025 1.090 1.140 1.090 1.140 170,563 +0.06(+5.56%)
Feb 07, 2025 1.100 1.130 1.060 1.080 41,242 -0.02(-1.82%)
Feb 06, 2025 1.170 1.170 1.100 1.100 139,769 -0.07(-5.98%)
Feb 05, 2025 1.110 1.170 1.090 1.170 196,685 +0.06(+5.41%)
Feb 04, 2025 1.120 1.140 1.100 1.110 43,879 +0.02(+1.83%)
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.