Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AN2 Therapeutics, Inc. - Common Stock (NQ: ANTX )

1.230 -0.070 (-5.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 1.300 1.460 1.200 1.230 3,751,660 -0.07(-5.38%)
Nov 20, 2024 1.070 1.330 1.070 1.300 5,550,998 +0.24(+22.64%)
Nov 19, 2024 1.030 1.110 1.000 1.060 2,079,114 +0.06(+6.00%)
Nov 18, 2024 1.000 1.030 0.9750 1.000 725,837 +0.00(+0.00%)
Nov 15, 2024 1.000 1.040 0.9945 1.000 1,247,439 +0.00(+0.00%)
Nov 14, 2024 1.030 1.030 0.9933 1.000 697,979 -0.01(-0.99%)
Nov 13, 2024 1.060 1.070 0.9900 1.010 1,318,729 -0.05(-4.72%)
Nov 12, 2024 1.080 1.105 1.050 1.060 475,458 -0.03(-2.75%)
Nov 11, 2024 1.110 1.120 1.080 1.090 1,106,916 -0.01(-0.91%)
Nov 08, 2024 1.110 1.120 1.090 1.100 868,018 +0.00(+0.00%)
Nov 07, 2024 1.100 1.110 1.100 1.100 51,895 +0.00(+0.00%)
Nov 06, 2024 1.100 1.110 1.090 1.100 105,502 +0.01(+0.92%)
Nov 05, 2024 1.090 1.100 1.080 1.090 114,641 +0.01(+0.93%)
Nov 04, 2024 1.080 1.090 1.070 1.080 138,410 +0.00(+0.00%)
Nov 01, 2024 1.090 1.091 1.080 1.080 132,451 +0.00(+0.00%)
Oct 31, 2024 1.080 1.100 1.075 1.080 118,955 -0.01(-0.92%)
Oct 30, 2024 1.120 1.120 1.080 1.090 138,179 -0.02(-1.80%)
Oct 29, 2024 1.100 1.140 1.090 1.110 256,467 +0.01(+0.91%)
Oct 28, 2024 1.090 1.120 1.073 1.100 269,646 +0.03(+2.80%)
Oct 25, 2024 1.070 1.080 1.060 1.070 64,860 +0.00(+0.00%)
Oct 24, 2024 1.090 1.090 1.070 1.070 97,763 -0.01(-0.93%)
Oct 23, 2024 1.080 1.090 1.060 1.080 132,966 +0.00(+0.00%)
Oct 22, 2024 1.070 1.100 1.060 1.080 178,807 +0.00(+0.00%)
Oct 21, 2024 1.060 1.120 1.060 1.080 631,069 +0.03(+2.86%)
Oct 18, 2024 1.030 1.070 1.030 1.050 194,499 +0.02(+1.94%)
Oct 17, 2024 1.070 1.070 1.030 1.030 307,515 -0.03(-2.83%)
Oct 16, 2024 1.050 1.080 1.040 1.060 247,992 +0.01(+0.95%)
Oct 15, 2024 1.030 1.050 1.030 1.050 62,220 +0.02(+1.94%)
Oct 14, 2024 1.060 1.060 1.030 1.030 60,915 -0.02(-1.90%)
Oct 11, 2024 1.030 1.070 1.030 1.050 140,605 +0.01(+0.96%)
Oct 10, 2024 1.040 1.050 1.030 1.040 34,901 +0.00(+0.00%)
Oct 09, 2024 1.050 1.055 1.030 1.040 102,610 +0.00(+0.00%)
Oct 08, 2024 1.040 1.060 1.030 1.040 157,065 +0.00(+0.00%)
Oct 07, 2024 1.060 1.070 1.040 1.040 101,968 -0.03(-2.80%)
Oct 04, 2024 1.040 1.080 1.030 1.070 196,255 +0.03(+2.88%)
Oct 03, 2024 1.050 1.065 1.030 1.040 126,223 -0.01(-0.95%)
Oct 02, 2024 1.030 1.060 1.030 1.050 45,707 +0.00(+0.00%)
Oct 01, 2024 1.060 1.090 1.031 1.050 116,610 -0.02(-1.87%)
Sep 30, 2024 1.080 1.080 1.060 1.070 136,025 +0.01(+0.94%)
Sep 27, 2024 1.060 1.085 1.060 1.060 175,519 +0.01(+0.47%)
Sep 26, 2024 1.060 1.070 1.035 1.055 197,136 +0.00(+0.48%)
Sep 25, 2024 1.060 1.060 1.030 1.050 262,504 +0.01(+0.96%)
Sep 24, 2024 1.050 1.087 1.040 1.040 360,449 +0.00(+0.00%)
Sep 23, 2024 1.060 1.080 1.040 1.040 60,466 -0.01(-0.95%)
Sep 20, 2024 1.080 1.080 1.050 1.050 311,851 -0.03(-2.78%)
Sep 19, 2024 1.070 1.080 1.050 1.080 384,423 +0.02(+1.89%)
Sep 18, 2024 1.070 1.090 1.050 1.060 252,676 +0.00(+0.00%)
Sep 17, 2024 1.050 1.070 1.050 1.060 170,967 +0.01(+0.95%)
Sep 16, 2024 1.050 1.065 1.040 1.050 169,790 +0.01(+0.96%)
Sep 13, 2024 1.030 1.060 1.020 1.040 219,275 +0.00(+0.00%)
Sep 12, 2024 1.050 1.060 1.010 1.040 159,873 +0.00(+0.00%)
Sep 11, 2024 1.040 1.060 1.030 1.040 148,986 +0.01(+0.97%)
Sep 10, 2024 1.050 1.056 1.030 1.030 113,676 -0.01(-0.96%)
Sep 09, 2024 1.010 1.080 1.010 1.040 245,912 +0.02(+1.96%)
Sep 06, 2024 1.040 1.050 1.010 1.020 429,336 -0.01(-0.97%)
Sep 05, 2024 1.040 1.060 1.010 1.030 702,309 +0.00(+0.00%)
Sep 04, 2024 1.080 1.100 1.030 1.030 311,968 -0.07(-6.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.