AN2 Therapeutics, Inc. - Common Stock (ANTX)
1.2200
-0.0200 (-1.61%)
NASDAQ · Last Trade: May 3rd, 5:20 AM EDT
Historical Prices For AN2 Therapeutics, Inc. - Common Stock (ANTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/02/2025 | 1.11 | 1.23 | 1.11 | 1.22 | 201,669 | 1.22 |
| 5/01/2025 | 1.23 | 1.27 | 1.21 | 1.24 | 66,659 | 1.24 |
| 4/30/2025 | 1.22 | 1.28 | 1.22 | 1.24 | 17,316 | 1.24 |
| 4/29/2025 | 1.25 | 1.25 | 1.21 | 1.22 | 24,119 | 1.22 |
| 4/28/2025 | 1.25 | 1.29 | 1.24 | 1.24 | 43,830 | 1.24 |
| 4/25/2025 | 1.29 | 1.29 | 1.22 | 1.25 | 74,182 | 1.25 |
| 4/24/2025 | 1.26 | 1.31 | 1.24 | 1.29 | 30,278 | 1.29 |
| 4/23/2025 | 1.31 | 1.33 | 1.27 | 1.27 | 23,813 | 1.27 |
| 4/22/2025 | 1.26 | 1.31 | 1.26 | 1.31 | 17,658 | 1.31 |
| 4/21/2025 | 1.27 | 1.30 | 1.24 | 1.25 | 17,262 | 1.25 |
| 4/17/2025 | 1.27 | 1.29 | 1.24 | 1.26 | 65,575 | 1.26 |
| 4/16/2025 | 1.25 | 1.31 | 1.24 | 1.28 | 11,883 | 1.28 |
| 4/15/2025 | 1.32 | 1.32 | 1.26 | 1.26 | 17,739 | 1.26 |
| 4/14/2025 | 1.30 | 1.32 | 1.28 | 1.31 | 14,563 | 1.31 |
| 4/11/2025 | 1.24 | 1.28 | 1.18 | 1.28 | 49,806 | 1.28 |
| 4/10/2025 | 1.27 | 1.27 | 1.21 | 1.21 | 64,829 | 1.21 |
| 4/09/2025 | 1.27 | 1.32 | 1.14 | 1.30 | 84,686 | 1.30 |
| 4/08/2025 | 1.26 | 1.33 | 1.24 | 1.25 | 180,450 | 1.25 |
| 4/07/2025 | 1.23 | 1.28 | 1.17 | 1.24 | 104,381 | 1.24 |
| 4/04/2025 | 1.36 | 1.37 | 1.27 | 1.27 | 58,545 | 1.27 |
| 4/03/2025 | 1.36 | 1.41 | 1.31 | 1.40 | 70,929 | 1.40 |
| 4/02/2025 | 1.37 | 1.42 | 1.37 | 1.40 | 39,582 | 1.40 |
| 4/01/2025 | 1.35 | 1.41 | 1.33 | 1.38 | 97,975 | 1.38 |
| 3/31/2025 | 1.39 | 1.39 | 1.28 | 1.36 | 69,818 | 1.36 |
| 3/28/2025 | 1.43 | 1.44 | 1.38 | 1.39 | 39,880 | 1.39 |
| 3/27/2025 | 1.50 | 1.50 | 1.43 | 1.44 | 46,222 | 1.44 |
| 3/26/2025 | 1.49 | 1.55 | 1.37 | 1.52 | 285,895 | 1.52 |
| 3/25/2025 | 1.49 | 1.51 | 1.48 | 1.50 | 101,296 | 1.50 |
| 3/24/2025 | 1.48 | 1.52 | 1.43 | 1.51 | 83,622 | 1.51 |
| 3/21/2025 | 1.46 | 1.49 | 1.42 | 1.46 | 107,400 | 1.46 |
| 3/20/2025 | 1.45 | 1.46 | 1.40 | 1.46 | 53,806 | 1.46 |
| 3/19/2025 | 1.40 | 1.47 | 1.40 | 1.46 | 49,624 | 1.46 |
| 3/18/2025 | 1.37 | 1.41 | 1.37 | 1.41 | 28,800 | 1.41 |
| 3/17/2025 | 1.40 | 1.41 | 1.38 | 1.39 | 36,407 | 1.39 |
| 3/14/2025 | 1.43 | 1.43 | 1.39 | 1.40 | 39,864 | 1.40 |
| 3/13/2025 | 1.35 | 1.43 | 1.34 | 1.41 | 123,110 | 1.41 |
| 3/12/2025 | 1.35 | 1.37 | 1.34 | 1.35 | 60,428 | 1.35 |
| 3/11/2025 | 1.35 | 1.39 | 1.31 | 1.36 | 120,247 | 1.36 |
| 3/10/2025 | 1.30 | 1.37 | 1.30 | 1.35 | 175,082 | 1.35 |
| 3/07/2025 | 1.29 | 1.32 | 1.29 | 1.31 | 56,623 | 1.31 |
| 3/06/2025 | 1.25 | 1.32 | 1.25 | 1.29 | 147,609 | 1.29 |
| 3/05/2025 | 1.14 | 1.26 | 1.13 | 1.25 | 256,170 | 1.25 |
| 3/04/2025 | 1.10 | 1.16 | 1.09 | 1.15 | 449,163 | 1.15 |
| 3/03/2025 | 1.14 | 1.16 | 1.10 | 1.11 | 178,629 | 1.11 |
| 2/28/2025 | 1.12 | 1.14 | 1.09 | 1.14 | 57,118 | 1.14 |
| 2/27/2025 | 1.13 | 1.13 | 1.10 | 1.11 | 61,527 | 1.11 |
| 2/26/2025 | 1.13 | 1.15 | 1.11 | 1.13 | 251,006 | 1.13 |
| 2/25/2025 | 1.13 | 1.14 | 1.08 | 1.11 | 123,064 | 1.11 |
| 2/24/2025 | 1.13 | 1.19 | 1.12 | 1.14 | 144,251 | 1.14 |
| 2/21/2025 | 1.12 | 1.15 | 1.12 | 1.13 | 342,633 | 1.13 |
| 2/20/2025 | 1.14 | 1.16 | 1.13 | 1.13 | 107,215 | 1.13 |
| 2/19/2025 | 1.17 | 1.17 | 1.09 | 1.15 | 116,231 | 1.15 |
| 2/18/2025 | 1.11 | 1.20 | 1.11 | 1.14 | 219,576 | 1.14 |
| 2/14/2025 | 1.10 | 1.12 | 1.07 | 1.12 | 138,913 | 1.12 |
| 2/13/2025 | 1.08 | 1.10 | 1.05 | 1.07 | 256,591 | 1.07 |
| 2/12/2025 | 1.11 | 1.14 | 1.07 | 1.09 | 202,771 | 1.09 |
| 2/11/2025 | 1.12 | 1.14 | 1.11 | 1.11 | 224,874 | 1.11 |
| 2/10/2025 | 1.09 | 1.14 | 1.09 | 1.14 | 170,563 | 1.14 |
| 2/07/2025 | 1.10 | 1.13 | 1.06 | 1.08 | 41,242 | 1.08 |
| 2/06/2025 | 1.17 | 1.17 | 1.10 | 1.10 | 139,769 | 1.10 |
| 2/05/2025 | 1.11 | 1.17 | 1.09 | 1.17 | 196,685 | 1.17 |
| 2/04/2025 | 1.12 | 1.14 | 1.10 | 1.11 | 43,879 | 1.11 |
| 2/03/2025 | 1.11 | 1.12 | 1.09 | 1.09 | 158,898 | 1.09 |