AN2 Therapeutics Inc. (ANTX)
NASDAQ: ANTX
· Real-Time Price · USD
1.25
0.01 (0.81%)
At close: Sep 26, 2025, 3:59 PM
1.28
2.13%
After-hours: Sep 26, 2025, 04:53 PM EDT
ANTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.26 | 1.27 | 1.21 | 1.25 | 1.25 | 0.81% | 20,771 |
| Sep 25, 2025 | 1.28 | 1.29 | 1.24 | 1.24 | 1.24 | -2.36% | 10,206 |
| Sep 24, 2025 | 1.29 | 1.29 | 1.22 | 1.27 | 1.27 | -1.55% | 18,536 |
| Sep 23, 2025 | 1.36 | 1.38 | 1.27 | 1.29 | 1.29 | -3.73% | 60,419 |
| Sep 22, 2025 | 1.33 | 1.35 | 1.27 | 1.34 | 1.34 | 1.52% | 34,700 |
| Sep 19, 2025 | 1.29 | 1.36 | 1.26 | 1.32 | 1.32 | 2.33% | 106,866 |
| Sep 18, 2025 | 1.31 | 1.42 | 1.26 | 1.29 | 1.29 | 0.00% | 314,300 |
| Sep 17, 2025 | 1.31 | 1.32 | 1.26 | 1.29 | 1.29 | 0.78% | 100,800 |
| Sep 16, 2025 | 1.25 | 1.29 | 1.23 | 1.28 | 1.28 | 3.23% | 108,800 |
| Sep 15, 2025 | 1.25 | 1.29 | 1.22 | 1.24 | 1.24 | -3.13% | 91,800 |
| Sep 12, 2025 | 1.27 | 1.33 | 1.25 | 1.28 | 1.28 | 0.79% | 97,238 |
| Sep 11, 2025 | 1.22 | 1.29 | 1.19 | 1.27 | 1.27 | 3.25% | 170,900 |
| Sep 10, 2025 | 1.17 | 1.27 | 1.13 | 1.23 | 1.23 | 6.03% | 118,831 |
| Sep 9, 2025 | 1.18 | 1.18 | 1.05 | 1.16 | 1.16 | -2.52% | 133,618 |
| Sep 8, 2025 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -5.56% | 43,500 |
| Sep 5, 2025 | 1.28 | 1.28 | 1.20 | 1.26 | 1.26 | 0.00% | 37,927 |
| Sep 4, 2025 | 1.28 | 1.28 | 1.18 | 1.26 | 1.26 | -2.33% | 98,700 |
| 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 |