AN2 Therapeutics, Inc. - Common Stock (ANTX)
4.6000
-0.0500 (-1.08%)
NASDAQ · Last Trade: May 8th, 12:06 AM EDT
Historical Prices For AN2 Therapeutics, Inc. - Common Stock (ANTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/07/2026 | 4.65 | 4.78 | 4.54 | 4.60 | 149,320 | 4.60 |
| 5/06/2026 | 4.73 | 4.82 | 4.60 | 4.65 | 182,403 | 4.65 |
| 5/05/2026 | 4.82 | 5.17 | 4.69 | 4.69 | 317,557 | 4.69 |
| 5/04/2026 | 4.66 | 4.88 | 4.57 | 4.85 | 326,047 | 4.85 |
| 5/01/2026 | 4.55 | 4.87 | 4.43 | 4.68 | 106,567 | 4.68 |
| 4/30/2026 | 4.68 | 4.68 | 4.43 | 4.55 | 125,602 | 4.55 |
| 4/29/2026 | 4.74 | 4.85 | 4.57 | 4.68 | 177,525 | 4.68 |
| 4/28/2026 | 4.78 | 5.03 | 4.61 | 4.74 | 268,840 | 4.74 |
| 4/27/2026 | 4.32 | 5.11 | 4.32 | 4.80 | 618,657 | 4.80 |
| 4/24/2026 | 4.30 | 4.44 | 4.01 | 4.34 | 236,582 | 4.34 |
| 4/23/2026 | 3.99 | 4.35 | 3.98 | 4.28 | 199,588 | 4.28 |
| 4/22/2026 | 3.83 | 4.01 | 3.73 | 4.00 | 218,941 | 4.00 |
| 4/21/2026 | 3.58 | 3.82 | 3.53 | 3.80 | 133,839 | 3.80 |
| 4/20/2026 | 3.61 | 3.66 | 3.46 | 3.62 | 151,658 | 3.62 |
| 4/17/2026 | 3.20 | 3.65 | 3.09 | 3.61 | 506,377 | 3.61 |
| 4/16/2026 | 3.25 | 3.25 | 3.03 | 3.14 | 313,332 | 3.14 |
| 4/15/2026 | 2.91 | 3.27 | 2.87 | 3.26 | 1,049,968 | 3.26 |
| 4/14/2026 | 3.01 | 3.11 | 2.94 | 2.98 | 561,139 | 2.98 |
| 4/13/2026 | 3.00 | 3.07 | 2.93 | 3.01 | 390,461 | 3.01 |
| 4/10/2026 | 3.00 | 3.34 | 2.90 | 2.97 | 573,487 | 2.97 |
| 4/09/2026 | 3.32 | 3.35 | 3.01 | 3.05 | 238,472 | 3.05 |
| 4/08/2026 | 3.31 | 3.50 | 3.21 | 3.34 | 214,606 | 3.34 |
| 4/07/2026 | 3.30 | 3.43 | 3.22 | 3.30 | 105,139 | 3.30 |
| 4/06/2026 | 3.22 | 3.55 | 3.22 | 3.37 | 227,200 | 3.37 |
| 4/02/2026 | 3.45 | 3.54 | 3.11 | 3.27 | 412,080 | 3.27 |
| 4/01/2026 | 3.49 | 3.68 | 3.29 | 3.45 | 390,168 | 3.45 |
| 3/31/2026 | 3.51 | 3.53 | 3.29 | 3.42 | 238,394 | 3.42 |
| 3/30/2026 | 3.57 | 3.71 | 3.28 | 3.46 | 254,887 | 3.46 |
| 3/27/2026 | 3.66 | 4.01 | 3.56 | 3.66 | 264,347 | 3.66 |
| 3/26/2026 | 3.66 | 3.91 | 3.45 | 3.61 | 321,536 | 3.61 |
| 3/25/2026 | 3.83 | 4.01 | 3.47 | 3.66 | 633,736 | 3.66 |
| 3/24/2026 | 3.77 | 3.82 | 3.44 | 3.77 | 451,426 | 3.77 |
| 3/23/2026 | 3.87 | 3.97 | 3.64 | 3.83 | 344,942 | 3.83 |
| 3/20/2026 | 3.76 | 4.25 | 3.76 | 4.00 | 267,436 | 4.00 |
| 3/19/2026 | 4.54 | 4.61 | 3.80 | 3.91 | 690,607 | 3.91 |
| 3/18/2026 | 4.85 | 4.97 | 4.42 | 4.62 | 394,728 | 4.62 |
| 3/17/2026 | 4.65 | 5.19 | 4.55 | 5.00 | 412,534 | 5.00 |
| 3/16/2026 | 4.82 | 5.15 | 4.38 | 4.69 | 650,645 | 4.69 |
| 3/13/2026 | 5.43 | 5.47 | 4.78 | 4.94 | 630,444 | 4.94 |
| 3/12/2026 | 4.88 | 6.00 | 4.71 | 5.44 | 1,441,619 | 5.44 |
| 3/11/2026 | 5.38 | 5.73 | 4.52 | 5.09 | 1,524,649 | 5.09 |
| 3/10/2026 | 4.76 | 5.53 | 4.25 | 5.46 | 4,236,577 | 5.46 |
| 3/09/2026 | 3.02 | 6.91 | 2.97 | 5.25 | 57,941,476 | 5.25 |
| 3/06/2026 | 1.71 | 2.97 | 1.57 | 2.85 | 6,979,562 | 2.85 |
| 3/05/2026 | 1.32 | 1.79 | 1.32 | 1.71 | 1,539,367 | 1.71 |
| 3/04/2026 | 1.09 | 1.34 | 1.07 | 1.34 | 457,340 | 1.34 |
| 3/03/2026 | 1.06 | 1.09 | 1.05 | 1.06 | 184,224 | 1.06 |
| 3/02/2026 | 1.10 | 1.10 | 1.06 | 1.08 | 31,205 | 1.08 |
| 2/27/2026 | 1.07 | 1.11 | 1.05 | 1.10 | 45,791 | 1.10 |
| 2/26/2026 | 1.05 | 1.08 | 1.05 | 1.06 | 28,315 | 1.06 |
| 2/25/2026 | 1.04 | 1.08 | 1.02 | 1.06 | 234,587 | 1.06 |
| 2/24/2026 | 1.05 | 1.07 | 1.04 | 1.04 | 25,940 | 1.04 |
| 2/23/2026 | 1.06 | 1.07 | 1.03 | 1.05 | 26,969 | 1.05 |
| 2/20/2026 | 1.06 | 1.09 | 1.03 | 1.04 | 101,429 | 1.04 |
| 2/19/2026 | 1.03 | 1.11 | 1.00 | 1.09 | 275,451 | 1.09 |
| 2/18/2026 | 1.01 | 1.08 | 1.01 | 1.03 | 57,144 | 1.03 |
| 2/17/2026 | 1.06 | 1.08 | 1.03 | 1.05 | 67,427 | 1.05 |
| 2/13/2026 | 1.08 | 1.09 | 1.05 | 1.06 | 30,510 | 1.06 |
| 2/12/2026 | 1.07 | 1.10 | 1.04 | 1.05 | 32,411 | 1.05 |
| 2/11/2026 | 1.10 | 1.12 | 1.06 | 1.10 | 37,648 | 1.10 |
| 2/10/2026 | 1.09 | 1.14 | 1.06 | 1.10 | 47,016 | 1.10 |
| 2/09/2026 | 1.10 | 1.11 | 1.07 | 1.08 | 21,007 | 1.08 |