Canada markets open in 7 hours 27 minutes

AN2 Therapeutics, Inc. (ANTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.5900+0.0300 (+1.17%)
At close: 04:00PM EDT
2.5900 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20242.60002.61002.45002.59002.5900128,000
May 03, 20242.56002.67002.50002.56002.5600168,400
May 02, 20242.42002.57002.41002.54002.540082,300
May 01, 20242.40002.49002.37702.40002.400058,100
Apr 30, 20242.39002.44502.36002.40002.400091,400
Apr 29, 20242.34002.44002.34002.37002.370067,600
Apr 26, 20242.30002.37002.20002.32002.3200121,400
Apr 25, 20242.39002.40002.28002.28002.2800178,900
Apr 24, 20242.39002.44002.39002.40002.400044,700
Apr 23, 20242.36002.42002.31002.37002.370083,100
Apr 22, 20242.49002.49602.36002.36002.3600116,300
Apr 19, 20242.48002.48002.40002.47002.4700101,100
Apr 18, 20242.48002.52002.36002.38002.3800145,400
Apr 17, 20242.48002.50902.43002.48002.480087,500
Apr 16, 20242.51002.55002.43002.47002.470072,700
Apr 15, 20242.74002.74002.50002.50002.5000192,700
Apr 12, 20242.98003.00002.73002.74002.7400351,400
Apr 11, 20243.05003.11502.96003.00003.0000288,300
Apr 10, 20243.00003.18502.90003.04003.04001,672,700
Apr 09, 20243.01003.17002.95003.05003.0500397,000
Apr 08, 20243.10003.10002.99503.01003.0100296,900
Apr 05, 20243.23003.28502.98003.01003.0100530,000
Apr 04, 20243.39003.53503.24003.25003.2500199,700
Apr 03, 20243.41003.49003.27003.37003.3700253,700
Apr 02, 20243.76003.88003.39003.40003.4000525,200
Apr 01, 20243.41003.80003.36003.76003.7600645,600
Mar 28, 20243.23003.38003.22003.25003.2500401,000
Mar 27, 20243.14003.23003.05003.22003.2200285,400
Mar 26, 20243.26003.26003.07003.12003.1200339,700
Mar 25, 20243.33003.45003.18003.21003.2100292,600
Mar 22, 20243.27003.49003.25003.33003.3300346,000
Mar 21, 20243.22003.36003.18003.31003.3100497,700
Mar 20, 20243.06003.26003.01003.21003.2100379,100
Mar 19, 20242.95003.10002.90003.07003.0700526,900
Mar 18, 20243.00003.02002.91002.95002.9500208,900
Mar 15, 20243.02003.04002.89003.00003.0000440,700
Mar 14, 20243.01003.05002.88003.04003.0400311,100
Mar 13, 20242.90003.07002.86102.98002.9800409,200
Mar 12, 20242.95002.99002.84002.90002.9000570,500
Mar 11, 20242.91003.04002.86002.95002.9500286,800
Mar 08, 20242.93002.99002.87002.93002.9300289,600
Mar 07, 20242.88003.12002.85002.94002.9400735,500
Mar 06, 20242.87002.90002.72002.87002.8700431,500
Mar 05, 20242.86002.90002.77502.82002.8200348,100
Mar 04, 20243.00003.00002.74002.78002.7800376,800
Mar 01, 20243.04003.04002.92003.00003.0000290,200
Feb 29, 20243.00003.25002.98002.98002.9800778,300
Feb 28, 20242.99003.21002.93003.02003.0200975,300
Feb 27, 20243.16003.16002.96002.98002.9800770,000
Feb 26, 20243.08003.34003.08003.13003.1300725,500
Feb 23, 20243.36003.36003.08003.09003.0900355,200
Feb 22, 20243.38003.41903.13003.31003.3100356,500
Feb 21, 20243.64003.83003.21003.33003.3300704,100
Feb 20, 20243.61003.72003.45003.70003.7000470,100
Feb 16, 20243.80003.93003.56003.64003.6400564,100
Feb 15, 20243.95004.00003.75003.85003.8500537,600
Feb 14, 20243.96003.99003.68903.86003.8600889,600
Feb 13, 20245.00005.11003.70003.90003.90002,259,600
Feb 12, 20245.34006.10004.91005.10005.10005,700,600
Feb 09, 202420.040020.300019.830020.000020.000082,400
Feb 08, 202420.315020.315019.870020.000020.000060,000
Feb 07, 202420.005020.110019.760020.020020.020051,300
Feb 06, 202421.136021.400019.560020.010020.010092,500
Feb 05, 202420.560021.160020.230020.990020.990073,600
Feb 02, 202419.730021.110019.730020.400020.400074,600
Feb 01, 202419.200019.940019.063019.940019.9400163,700
Jan 31, 202419.390019.670018.935019.300019.3000106,600
Jan 30, 202420.070020.070019.180019.430019.430059,500
Jan 29, 202419.750020.050019.160019.990019.990051,500
Jan 26, 202419.720020.180019.210019.500019.500027,700
Jan 25, 202419.700020.210019.650019.890019.890034,700
Jan 24, 202418.450019.500018.450019.430019.4300136,600
Jan 23, 202419.250019.310017.920018.780018.780067,700
Jan 22, 202418.630019.370018.630018.970018.970071,100
Jan 19, 202419.780020.840018.280018.600018.6000126,400
Jan 18, 202420.790021.230019.100019.850019.8500217,300
Jan 17, 202419.950021.550019.950020.840020.8400136,500
Jan 16, 202419.740021.123019.650020.370020.3700231,100
Jan 12, 202420.820022.130019.938020.880020.880081,600
Jan 11, 202420.530021.340019.870020.930020.930085,900
Jan 10, 202421.440022.220020.790020.890020.890093,500
Jan 09, 202419.400021.890019.400021.530021.5300114,500
Jan 08, 202419.160020.088019.060019.490019.490065,200
Jan 05, 202419.340019.890018.750019.120019.1200154,100
Jan 04, 202419.190020.035019.160019.340019.3400138,700
Jan 03, 202419.900019.900018.120018.610018.610068,800
Jan 02, 202420.150020.330019.750019.870019.870043,700
Dec 29, 202320.780021.330020.260020.490020.4900113,300
Dec 28, 202320.150021.640020.150020.900020.900068,300
Dec 27, 202320.750021.110020.150021.000021.0000122,500
Dec 26, 202320.190021.500019.720020.840020.8400144,800
Dec 22, 202320.360020.566019.500019.950019.950054,900
Dec 21, 202320.400020.930019.960020.500020.500049,400
Dec 20, 202320.280021.700020.130020.510020.510080,300
Dec 19, 202320.600020.970020.100020.390020.3900100,900
Dec 18, 202320.580020.830019.870020.570020.5700159,500
Dec 15, 202320.530020.980020.030020.700020.7000623,800
Dec 14, 202320.300021.000019.790020.430020.430096,000
Dec 13, 202319.660020.400019.220020.390020.390063,900
Dec 12, 202320.360020.865019.745020.310020.310075,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...