AN2 Therapeutics Inc.

NASDAQ: ANTX · Real-Time Price · USD
1.10
0.05 (4.27%)
At close: Aug 15, 2025, 3:04 PM

ANTX Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 1.05 1.07 1.05 1.06 1.06 0.95% 74,078
Aug 13, 2025 1.06 1.09 1.05 1.05 1.05 0.00% 43,500
Aug 12, 2025 1.08 1.10 1.05 1.05 1.05 0.00% 24,200
Aug 11, 2025 1.07 1.07 1.05 1.05 1.05 -2.78% 16,700
Aug 8, 2025 1.09 1.10 1.07 1.08 1.08 0.00% 33,370
Aug 7, 2025 1.08 1.10 1.08 1.08 1.08 0.00% 11,700
Aug 6, 2025 1.06 1.10 1.06 1.08 1.08 1.89% 197,141
Aug 5, 2025 1.05 1.08 1.04 1.06 1.06 0.95% 71,604
Aug 4, 2025 1.06 1.07 1.03 1.05 1.05 -0.94% 73,133
Aug 1, 2025 1.07 1.07 1.06 1.06 1.06 0.00% 68,100
Jul 31, 2025 1.08 1.09 1.06 1.06 1.06 -0.93% 127,115
Jul 30, 2025 1.08 1.08 1.07 1.07 1.07 -0.93% 51,500
Jul 29, 2025 1.07 1.09 1.07 1.08 1.08 0.93% 52,500
Jul 28, 2025 1.09 1.12 1.07 1.07 1.07 -2.73% 153,019
Jul 25, 2025 1.11 1.12 1.08 1.10 1.10 0.00% 26,508
Jul 24, 2025 1.13 1.13 1.10 1.10 1.10 -3.51% 54,509
Jul 23, 2025 1.15 1.16 1.11 1.14 1.14 2.70% 235,900
Jul 22, 2025 1.14 1.15 1.11 1.11 1.11 -1.77% 47,800
Jul 21, 2025 1.11 1.15 1.10 1.13 1.13 2.73% 68,321
Jul 18, 2025 1.10 1.11 1.09 1.10 1.10 0.92% 50,100