AN2 Therapeutics Inc. (ANTX)
NASDAQ: ANTX
· Real-Time Price · USD
1.26
0.00 (0.00%)
At close: Sep 05, 2025, 3:59 PM
1.24
-1.59%
After-hours: Sep 05, 2025, 04:58 PM EDT
ANTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.28 | 1.28 | 1.19 | 1.26 | 1.26 | -2.33% | 98,788 |
| Sep 3, 2025 | 1.15 | 1.29 | 1.14 | 1.29 | 1.29 | 12.17% | 315,232 |
| Sep 2, 2025 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | 4.55% | 24,109 |
| Aug 29, 2025 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | 0.00% | 15,500 |
| Aug 28, 2025 | 1.14 | 1.15 | 1.09 | 1.10 | 1.10 | -3.51% | 32,610 |
| Aug 27, 2025 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 41,709 |
| Aug 26, 2025 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | 1.77% | 31,000 |
| Aug 25, 2025 | 1.16 | 1.17 | 1.11 | 1.13 | 1.13 | -1.74% | 61,744 |
| Aug 22, 2025 | 1.09 | 1.16 | 1.09 | 1.15 | 1.15 | 3.60% | 70,000 |
| Aug 21, 2025 | 1.10 | 1.16 | 1.10 | 1.11 | 1.11 | -0.89% | 14,400 |
| Aug 20, 2025 | 1.16 | 1.16 | 1.09 | 1.12 | 1.12 | -2.61% | 83,300 |
| Aug 19, 2025 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | 2.68% | 194,802 |
| Aug 18, 2025 | 1.08 | 1.16 | 1.08 | 1.12 | 1.12 | 4.67% | 536,100 |
| Aug 15, 2025 | 1.05 | 1.11 | 1.05 | 1.07 | 1.07 | 0.94% | 52,900 |
| Aug 14, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 74,000 |
| 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 |