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 )

1.055 +0.005 (+0.48%)
Streaming Delayed Price Updated: 12:49 PM EDT, Oct 2, 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 (%)
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%)
Sep 03, 2024 1.150 1.170 1.070 1.100 282,425 -0.03(-2.65%)
Aug 30, 2024 1.130 1.160 1.130 1.130 197,565 +0.00(+0.00%)
Aug 29, 2024 1.110 1.190 1.100 1.130 299,996 +0.00(+0.00%)
Aug 28, 2024 1.170 1.190 1.080 1.130 1,023,902 -0.04(-3.42%)
Aug 27, 2024 1.130 1.180 1.130 1.170 694,820 +0.03(+2.63%)
Aug 26, 2024 1.110 1.150 1.080 1.140 860,880 +0.04(+3.64%)
Aug 23, 2024 1.120 1.130 1.100 1.100 620,746 -0.01(-0.90%)
Aug 22, 2024 1.100 1.110 1.062 1.110 530,751 +0.01(+0.91%)
Aug 21, 2024 1.060 1.120 1.030 1.100 1,757,892 +0.05(+4.76%)
Aug 20, 2024 1.030 1.050 1.020 1.050 546,792 +0.00(+0.00%)
Aug 19, 2024 0.9600 1.080 0.9596 1.050 1,579,970 +0.07(+7.14%)
Aug 16, 2024 1.040 1.040 0.9500 0.9800 1,918,329 -0.04(-3.92%)
Aug 15, 2024 1.050 1.080 1.000 1.020 2,833,629 -0.03(-2.86%)
Aug 14, 2024 1.070 1.080 1.000 1.050 2,214,153 -0.04(-3.67%)
Aug 13, 2024 1.060 1.140 1.050 1.090 734,362 +0.06(+5.83%)
Aug 12, 2024 1.020 1.080 0.9827 1.030 1,541,626 +0.00(+0.00%)
Aug 09, 2024 1.580 1.590 0.8700 1.030 11,831,610 -1.61(-60.98%)
Aug 08, 2024 2.460 2.700 2.430 2.640 151,520 +0.17(+6.88%)
Aug 07, 2024 2.510 2.510 2.410 2.470 109,924 -0.04(-1.59%)
Aug 06, 2024 2.510 2.580 2.462 2.510 92,225 +0.00(+0.00%)
Aug 05, 2024 2.480 2.530 2.360 2.510 162,543 -0.07(-2.71%)
Aug 02, 2024 2.490 2.630 2.455 2.580 89,666 +0.03(+1.18%)
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.