AN2 Therapeutics, Inc. - Common Stock (ANTX)
4.2150
+0.0350 (0.84%)
NASDAQ · Last Trade: Nov 4th, 2:57 PM EST
Historical Prices For AN2 Therapeutics, Inc. - Common Stock (ANTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/03/2026 | 4.38 | 4.55 | 4.10 | 4.18 | 160,401 | 4.18 |
| 11/02/2026 | 4.54 | 4.64 | 4.24 | 4.35 | 299,605 | 4.35 |
| 10/30/2026 | 4.66 | 4.76 | 4.31 | 4.53 | 284,723 | 4.53 |
| 10/29/2026 | 4.57 | 4.90 | 4.53 | 4.69 | 555,792 | 4.69 |
| 10/28/2026 | 3.86 | 4.60 | 3.85 | 4.52 | 545,417 | 4.52 |
| 10/27/2026 | 3.61 | 3.89 | 3.54 | 3.86 | 239,624 | 3.86 |
| 10/26/2026 | 3.55 | 3.70 | 3.50 | 3.63 | 196,183 | 3.63 |
| 10/23/2026 | 3.61 | 3.66 | 3.47 | 3.55 | 124,440 | 3.55 |
| 10/22/2026 | 3.57 | 3.72 | 3.52 | 3.64 | 95,191 | 3.64 |
| 10/21/2026 | 3.58 | 3.78 | 3.57 | 3.60 | 177,367 | 3.60 |
| 10/20/2026 | 3.38 | 3.59 | 3.36 | 3.56 | 129,745 | 3.56 |
| 10/19/2026 | 3.39 | 3.46 | 3.21 | 3.37 | 330,871 | 3.37 |
| 10/16/2026 | 3.60 | 3.62 | 3.30 | 3.38 | 281,731 | 3.38 |
| 10/15/2026 | 3.50 | 3.69 | 3.50 | 3.60 | 295,943 | 3.60 |
| 10/14/2026 | 3.55 | 3.73 | 3.33 | 3.54 | 431,026 | 3.54 |
| 10/13/2026 | 4.30 | 4.32 | 3.59 | 3.60 | 515,049 | 3.60 |
| 10/12/2026 | 4.41 | 4.41 | 4.24 | 4.30 | 298,465 | 4.30 |
| 10/09/2026 | 4.65 | 4.67 | 4.26 | 4.40 | 442,134 | 4.40 |
| 10/08/2026 | 4.77 | 4.86 | 4.43 | 4.68 | 427,826 | 4.68 |
| 10/07/2026 | 5.02 | 5.06 | 4.70 | 4.85 | 365,253 | 4.85 |
| 10/06/2026 | 5.39 | 5.60 | 5.00 | 5.07 | 318,214 | 5.07 |
| 10/05/2026 | 5.69 | 5.86 | 5.50 | 5.61 | 299,949 | 5.61 |
| 10/02/2026 | 5.64 | 5.99 | 5.51 | 5.71 | 451,336 | 5.71 |
| 10/01/2026 | 5.29 | 5.73 | 5.16 | 5.62 | 509,438 | 5.62 |
| 9/30/2026 | 5.07 | 5.35 | 5.00 | 5.32 | 199,105 | 5.32 |
| 9/29/2026 | 4.99 | 5.20 | 4.76 | 5.09 | 178,839 | 5.09 |
| 9/28/2026 | 4.89 | 5.17 | 4.67 | 5.01 | 318,455 | 5.01 |
| 9/25/2026 | 4.91 | 4.95 | 4.71 | 4.88 | 155,127 | 4.88 |
| 9/24/2026 | 4.77 | 5.06 | 4.72 | 4.89 | 258,936 | 4.89 |
| 9/23/2026 | 4.86 | 4.95 | 4.67 | 4.83 | 306,158 | 4.83 |
| 9/22/2026 | 5.00 | 5.05 | 4.70 | 4.83 | 191,680 | 4.83 |
| 9/21/2026 | 5.06 | 5.25 | 4.92 | 4.96 | 305,221 | 4.96 |
| 9/18/2026 | 4.89 | 5.15 | 4.80 | 5.05 | 670,954 | 5.05 |
| 9/17/2026 | 5.39 | 5.47 | 4.88 | 4.90 | 204,494 | 4.90 |
| 9/16/2026 | 5.38 | 5.44 | 5.29 | 5.34 | 146,045 | 5.34 |
| 9/15/2026 | 5.43 | 5.50 | 5.20 | 5.36 | 156,796 | 5.36 |
| 9/14/2026 | 5.43 | 5.64 | 5.34 | 5.46 | 221,486 | 5.46 |
| 9/11/2026 | 5.70 | 5.78 | 5.40 | 5.41 | 103,540 | 5.41 |
| 9/10/2026 | 5.56 | 5.88 | 5.54 | 5.69 | 222,300 | 5.69 |
| 9/09/2026 | 5.98 | 6.13 | 5.61 | 5.73 | 175,797 | 5.73 |
| 9/08/2026 | 6.00 | 6.06 | 5.76 | 5.98 | 335,288 | 5.98 |
| 9/04/2026 | 5.97 | 6.06 | 5.85 | 5.89 | 77,183 | 5.89 |
| 9/03/2026 | 6.05 | 6.20 | 5.79 | 5.95 | 199,661 | 5.95 |
| 9/02/2026 | 5.46 | 6.00 | 5.46 | 5.95 | 353,483 | 5.95 |
| 9/01/2026 | 5.53 | 5.67 | 5.40 | 5.48 | 215,424 | 5.48 |
| 8/31/2026 | 5.58 | 5.64 | 5.40 | 5.55 | 124,020 | 5.55 |
| 8/28/2026 | 5.67 | 5.78 | 5.40 | 5.58 | 240,868 | 5.58 |
| 8/27/2026 | 5.46 | 5.79 | 5.46 | 5.74 | 204,041 | 5.74 |
| 8/26/2026 | 5.66 | 5.85 | 5.50 | 5.53 | 287,224 | 5.53 |
| 8/25/2026 | 5.67 | 5.80 | 5.60 | 5.66 | 217,707 | 5.66 |
| 8/24/2026 | 5.82 | 5.82 | 5.59 | 5.63 | 171,421 | 5.63 |
| 8/21/2026 | 5.84 | 5.89 | 5.50 | 5.81 | 225,450 | 5.81 |
| 8/20/2026 | 5.98 | 6.13 | 5.72 | 5.79 | 195,336 | 5.79 |
| 8/19/2026 | 5.97 | 6.04 | 5.77 | 5.96 | 266,091 | 5.96 |
| 8/18/2026 | 5.59 | 6.00 | 5.58 | 5.97 | 215,614 | 5.97 |
| 8/17/2026 | 5.96 | 6.21 | 5.72 | 5.73 | 273,766 | 5.73 |
| 8/14/2026 | 6.04 | 6.21 | 5.94 | 5.99 | 198,353 | 5.99 |
| 8/13/2026 | 6.28 | 6.37 | 5.90 | 5.98 | 298,502 | 5.98 |
| 8/12/2026 | 6.09 | 7.19 | 5.66 | 6.28 | 429,193 | 6.28 |
| 8/11/2026 | 5.92 | 6.09 | 5.80 | 5.87 | 68,724 | 5.87 |
| 8/10/2026 | 5.91 | 6.08 | 5.69 | 5.91 | 91,246 | 5.91 |
| 8/07/2026 | 6.12 | 6.17 | 5.78 | 5.93 | 124,475 | 5.93 |
| 8/06/2026 | 5.82 | 6.26 | 5.81 | 6.08 | 207,261 | 6.08 |
| 8/05/2026 | 5.94 | 5.99 | 5.71 | 5.84 | 145,949 | 5.84 |
| 8/04/2026 | 5.65 | 6.14 | 5.52 | 5.94 | 368,373 | 5.94 |