AN2 Therapeutics Inc. (ANTX)
1.40
0.00 (0.00%)
Apr 03, 2025, 2:29 PM - Market open
AN2 Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1.37 | 1.42 | 1.37 | 1.40 | 0.02 | 1.45% | 34,016 |
| Apr 1, 2025 | 1.35 | 1.41 | 1.33 | 1.38 | 0.02 | 1.47% | 98,000 |
| Mar 31, 2025 | 1.39 | 1.39 | 1.28 | 1.36 | -0.03 | -2.16% | 69,818 |
| Mar 28, 2025 | 1.43 | 1.44 | 1.38 | 1.39 | -0.05 | -3.47% | 39,900 |
| Mar 27, 2025 | 1.50 | 1.50 | 1.43 | 1.44 | -0.08 | -5.26% | 46,222 |
| Mar 26, 2025 | 1.49 | 1.55 | 1.37 | 1.52 | 0.02 | 1.33% | 285,900 |
| Mar 25, 2025 | 1.49 | 1.51 | 1.48 | 1.50 | -0.01 | -0.66% | 101,400 |
| Mar 24, 2025 | 1.48 | 1.52 | 1.43 | 1.51 | 0.05 | 3.42% | 83,622 |
| Mar 21, 2025 | 1.46 | 1.49 | 1.42 | 1.46 | 0.00 | 0.00% | 107,400 |
| Mar 20, 2025 | 1.45 | 1.46 | 1.40 | 1.46 | 0.00 | 0.00% | 53,806 |
| Mar 19, 2025 | 1.40 | 1.47 | 1.40 | 1.46 | 0.05 | 3.55% | 49,624 |
| Mar 18, 2025 | 1.37 | 1.41 | 1.37 | 1.41 | 0.02 | 1.44% | 28,800 |
| Mar 17, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | -0.01 | -0.71% | 36,518 |
| Mar 14, 2025 | 1.43 | 1.43 | 1.39 | 1.40 | -0.01 | -0.71% | 39,900 |
| Mar 13, 2025 | 1.35 | 1.43 | 1.34 | 1.41 | 0.06 | 4.44% | 123,110 |
| Mar 12, 2025 | 1.35 | 1.37 | 1.34 | 1.35 | -0.01 | -0.74% | 60,428 |
| Mar 11, 2025 | 1.35 | 1.39 | 1.31 | 1.36 | 0.01 | 0.74% | 120,247 |
| Mar 10, 2025 | 1.30 | 1.37 | 1.30 | 1.35 | 0.04 | 3.05% | 175,082 |
| Mar 7, 2025 | 1.29 | 1.32 | 1.29 | 1.31 | 0.02 | 1.55% | 56,623 |
| Mar 6, 2025 | 1.25 | 1.32 | 1.25 | 1.29 | 0.04 | 3.20% | 147,609 |
| Mar 5, 2025 | 1.14 | 1.26 | 1.13 | 1.25 | 0.10 | 8.70% | 256,200 |
| Mar 4, 2025 | 1.10 | 1.16 | 1.09 | 1.15 | 0.03 | 2.68% | 449,200 |
| Mar 3, 2025 | 1.14 | 1.16 | 1.10 | 1.12 | -0.02 | -1.75% | 178,642 |
| Feb 28, 2025 | 1.12 | 1.14 | 1.09 | 1.14 | 0.03 | 2.70% | 57,118 |
| Feb 27, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | -0.02 | -1.77% | 61,527 |
| Feb 26, 2025 | 1.13 | 1.15 | 1.11 | 1.13 | 0.02 | 1.80% | 251,006 |
| Feb 25, 2025 | 1.13 | 1.14 | 1.09 | 1.11 | -0.03 | -2.63% | 123,182 |
| Feb 24, 2025 | 1.13 | 1.19 | 1.12 | 1.14 | 0.01 | 0.88% | 144,300 |
| Feb 21, 2025 | 1.12 | 1.15 | 1.12 | 1.13 | 0.00 | 0.00% | 342,633 |
| Feb 20, 2025 | 1.14 | 1.16 | 1.13 | 1.13 | -0.02 | -1.74% | 107,215 |
| Feb 19, 2025 | 1.17 | 1.17 | 1.09 | 1.15 | 0.01 | 0.88% | 116,245 |
| Feb 18, 2025 | 1.11 | 1.20 | 1.11 | 1.14 | 0.02 | 1.79% | 219,600 |
| Feb 14, 2025 | 1.10 | 1.12 | 1.08 | 1.12 | 0.05 | 4.67% | 138,913 |
| Feb 13, 2025 | 1.08 | 1.11 | 1.05 | 1.07 | -0.02 | -1.83% | 256,600 |
| Feb 12, 2025 | 1.11 | 1.14 | 1.07 | 1.09 | -0.02 | -1.80% | 203,090 |
| Feb 11, 2025 | 1.12 | 1.14 | 1.11 | 1.11 | -0.03 | -2.63% | 224,900 |
| Feb 10, 2025 | 1.09 | 1.14 | 1.09 | 1.14 | 0.06 | 5.56% | 170,613 |
| Feb 7, 2025 | 1.10 | 1.13 | 1.06 | 1.08 | -0.02 | -1.82% | 41,242 |
| Feb 6, 2025 | 1.17 | 1.17 | 1.10 | 1.10 | -0.07 | -5.98% | 139,800 |
| Feb 5, 2025 | 1.11 | 1.17 | 1.09 | 1.17 | 0.06 | 5.41% | 196,785 |
| Feb 4, 2025 | 1.12 | 1.14 | 1.10 | 1.11 | 0.02 | 1.83% | 43,900 |
| Feb 3, 2025 | 1.11 | 1.12 | 1.09 | 1.09 | -0.05 | -4.39% | 158,913 |
| Jan 31, 2025 | 1.17 | 1.19 | 1.12 | 1.14 | -0.03 | -2.56% | 112,700 |
| Jan 30, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | -0.01 | -0.85% | 73,635 |
| Jan 29, 2025 | 1.24 | 1.24 | 1.16 | 1.18 | -0.05 | -4.07% | 152,395 |
| Jan 28, 2025 | 1.27 | 1.27 | 1.21 | 1.23 | -0.03 | -2.38% | 117,600 |
| Jan 27, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 0.01 | 0.80% | 31,502 |
| Jan 24, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 0.00 | 0.00% | 147,600 |
| Jan 23, 2025 | 1.26 | 1.28 | 1.24 | 1.25 | -0.01 | -0.79% | 227,800 |
| Jan 22, 2025 | 1.29 | 1.29 | 1.23 | 1.26 | -0.01 | -0.79% | 156,700 |