AN2 Therapeutics Inc. (ANTX)
1.14
0.03 (2.70%)
At close: Feb 28, 2025, 3:59 PM
1.14
0.44%
After-hours: Feb 28, 2025, 04:00 PM EST
ANTX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.12 | 1.14 | 1.09 | 1.14 | 0.03 | 2.70% | 57,093 |
| 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 |
| Jan 21, 2025 | 1.29 | 1.29 | 1.25 | 1.27 | 0.00 | 0.00% | 107,504 |
| Jan 17, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 0.00 | 0.00% | 89,800 |
| Jan 16, 2025 | 1.27 | 1.27 | 1.24 | 1.27 | 0.02 | 1.60% | 56,410 |
| Jan 15, 2025 | 1.22 | 1.26 | 1.22 | 1.25 | 0.03 | 2.46% | 83,337 |
| Jan 14, 2025 | 1.27 | 1.28 | 1.22 | 1.22 | -0.04 | -3.17% | 83,500 |
| Jan 13, 2025 | 1.24 | 1.28 | 1.23 | 1.26 | 0.01 | 0.80% | 170,900 |
| Jan 10, 2025 | 1.29 | 1.29 | 1.24 | 1.25 | -0.05 | -3.85% | 179,500 |
| Jan 8, 2025 | 1.34 | 1.37 | 1.29 | 1.30 | -0.05 | -3.70% | 82,000 |
| Jan 7, 2025 | 1.39 | 1.40 | 1.35 | 1.35 | -0.03 | -2.17% | 63,646 |
| Jan 6, 2025 | 1.44 | 1.44 | 1.38 | 1.38 | -0.04 | -2.82% | 95,617 |
| Jan 3, 2025 | 1.34 | 1.44 | 1.34 | 1.42 | 0.03 | 2.16% | 192,725 |
| Jan 2, 2025 | 1.39 | 1.44 | 1.36 | 1.39 | 0.01 | 0.72% | 182,700 |
| Dec 31, 2024 | 1.40 | 1.42 | 1.32 | 1.38 | -0.03 | -2.13% | 159,500 |
| Dec 30, 2024 | 1.42 | 1.43 | 1.40 | 1.41 | -0.03 | -2.08% | 68,828 |
| Dec 27, 2024 | 1.39 | 1.45 | 1.39 | 1.44 | 0.06 | 4.35% | 154,709 |
| Dec 26, 2024 | 1.34 | 1.41 | 1.34 | 1.38 | 0.02 | 1.47% | 100,280 |
| Dec 24, 2024 | 1.42 | 1.42 | 1.34 | 1.36 | -0.04 | -2.86% | 122,300 |
| Dec 23, 2024 | 1.27 | 1.43 | 1.26 | 1.40 | 0.14 | 11.11% | 512,625 |
| Dec 20, 2024 | 1.25 | 1.28 | 1.24 | 1.26 | -0.01 | -0.79% | 113,249 |
| Dec 19, 2024 | 1.31 | 1.32 | 1.23 | 1.27 | -0.04 | -3.05% | 228,541 |
| Dec 18, 2024 | 1.34 | 1.37 | 1.31 | 1.31 | -0.03 | -2.24% | 133,216 |
| Dec 17, 2024 | 1.34 | 1.37 | 1.32 | 1.34 | -0.01 | -0.74% | 151,961 |
| Dec 16, 2024 | 1.46 | 1.46 | 1.33 | 1.35 | -0.08 | -5.59% | 294,323 |