AN2 Therapeutics, Inc. - Common Stock (ANTX)
4.3300
+4.3296 (1082400.00%)
NASDAQ· Last Trade: May 30th, 8:00 PM EDT
Historical Prices For AN2 Therapeutics, Inc. - Common Stock (ANTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 0.00 | 4.65 | 4.28 | 4.33 | 112,293 | 4.33 |
| 5/28/2026 | 4.61 | 4.74 | 4.40 | 4.46 | 191,926 | 4.46 |
| 5/27/2026 | 4.74 | 4.92 | 4.61 | 4.63 | 117,697 | 4.63 |
| 5/26/2026 | 4.88 | 5.07 | 4.68 | 4.73 | 535,778 | 4.73 |
| 5/22/2026 | 4.89 | 5.24 | 4.67 | 4.85 | 731,455 | 4.85 |
| 5/21/2026 | 4.60 | 4.92 | 4.45 | 4.89 | 102,358 | 4.89 |
| 5/20/2026 | 4.51 | 4.67 | 4.44 | 4.59 | 68,672 | 4.59 |
| 5/19/2026 | 4.51 | 4.68 | 4.31 | 4.55 | 83,629 | 4.55 |
| 5/18/2026 | 4.75 | 4.91 | 4.27 | 4.48 | 134,180 | 4.48 |
| 5/15/2026 | 4.70 | 4.95 | 4.50 | 4.75 | 408,711 | 4.75 |
| 5/14/2026 | 4.64 | 5.00 | 4.58 | 4.64 | 295,945 | 4.64 |
| 5/13/2026 | 4.27 | 4.63 | 3.94 | 4.31 | 263,434 | 4.31 |
| 5/12/2026 | 4.58 | 4.90 | 4.22 | 4.27 | 189,027 | 4.27 |
| 5/11/2026 | 4.48 | 4.80 | 4.46 | 4.72 | 213,689 | 4.72 |
| 5/08/2026 | 4.59 | 4.83 | 4.46 | 4.46 | 241,952 | 4.46 |
| 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 |