AN2 Therapeutics, Inc. - Common Stock (ANTX)
6.2700
+0.4000 (6.81%)
NASDAQ· Last Trade: Aug 12th, 2:22 PM EDT
Historical Prices For AN2 Therapeutics, Inc. - Common Stock (ANTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 8/03/2026 | 5.39 | 5.65 | 5.35 | 5.58 | 305,742 | 5.58 |
| 7/31/2026 | 5.37 | 5.66 | 5.26 | 5.35 | 250,629 | 5.35 |
| 7/30/2026 | 5.03 | 5.60 | 5.04 | 5.33 | 358,501 | 5.33 |
| 7/29/2026 | 4.67 | 5.05 | 4.64 | 5.02 | 181,001 | 5.02 |
| 7/28/2026 | 4.92 | 5.10 | 4.63 | 4.70 | 93,813 | 4.70 |
| 7/27/2026 | 4.96 | 4.99 | 4.86 | 4.93 | 63,204 | 4.93 |
| 7/24/2026 | 4.91 | 5.16 | 4.77 | 4.92 | 128,472 | 4.92 |
| 7/23/2026 | 4.83 | 4.93 | 4.55 | 4.92 | 98,965 | 4.92 |
| 7/22/2026 | 4.98 | 5.12 | 4.75 | 4.89 | 142,139 | 4.89 |
| 7/21/2026 | 4.81 | 5.10 | 4.72 | 5.00 | 238,142 | 5.00 |
| 7/20/2026 | 4.85 | 5.24 | 4.70 | 4.80 | 255,289 | 4.80 |
| 7/17/2026 | 4.58 | 4.85 | 4.58 | 4.68 | 66,084 | 4.68 |
| 7/16/2026 | 4.67 | 4.83 | 4.58 | 4.67 | 86,011 | 4.67 |
| 7/15/2026 | 4.79 | 4.83 | 4.41 | 4.67 | 109,004 | 4.67 |
| 7/14/2026 | 4.53 | 4.90 | 4.48 | 4.76 | 352,793 | 4.76 |
| 7/13/2026 | 4.50 | 4.66 | 4.37 | 4.55 | 333,804 | 4.55 |
| 7/10/2026 | 4.62 | 4.68 | 4.28 | 4.50 | 591,722 | 4.50 |
| 7/09/2026 | 4.44 | 4.69 | 4.44 | 4.63 | 99,071 | 4.63 |
| 7/08/2026 | 4.17 | 4.46 | 4.09 | 4.41 | 538,318 | 4.41 |
| 7/07/2026 | 4.42 | 4.56 | 4.18 | 4.30 | 187,881 | 4.30 |
| 7/06/2026 | 4.39 | 4.50 | 4.30 | 4.41 | 130,097 | 4.41 |
| 7/02/2026 | 4.71 | 4.78 | 4.41 | 4.42 | 143,767 | 4.42 |
| 7/01/2026 | 4.82 | 5.01 | 4.59 | 4.70 | 113,232 | 4.70 |
| 6/30/2026 | 5.01 | 5.13 | 4.80 | 4.84 | 152,427 | 4.84 |
| 6/29/2026 | 5.23 | 5.26 | 4.69 | 5.03 | 323,978 | 5.03 |
| 6/26/2026 | 5.16 | 5.37 | 4.94 | 5.20 | 3,646,248 | 5.20 |
| 6/25/2026 | 5.19 | 5.40 | 5.03 | 5.14 | 230,753 | 5.14 |
| 6/24/2026 | 4.95 | 5.24 | 4.95 | 5.20 | 166,089 | 5.20 |
| 6/23/2026 | 5.24 | 5.51 | 4.95 | 4.98 | 500,631 | 4.98 |
| 6/22/2026 | 5.00 | 5.50 | 5.00 | 5.40 | 630,283 | 5.40 |
| 6/18/2026 | 4.87 | 5.06 | 4.80 | 5.00 | 480,864 | 5.00 |
| 6/17/2026 | 4.74 | 5.08 | 4.08 | 4.90 | 335,686 | 4.90 |
| 6/16/2026 | 4.93 | 5.07 | 4.76 | 4.76 | 365,978 | 4.76 |
| 6/15/2026 | 4.74 | 5.04 | 4.56 | 4.91 | 218,228 | 4.91 |
| 6/12/2026 | 4.47 | 4.86 | 4.44 | 4.74 | 192,706 | 4.74 |
| 6/11/2026 | 4.21 | 4.66 | 4.15 | 4.45 | 230,557 | 4.45 |
| 6/10/2026 | 3.91 | 4.31 | 3.77 | 4.20 | 188,511 | 4.20 |
| 6/09/2026 | 3.81 | 4.00 | 3.70 | 3.91 | 167,024 | 3.91 |
| 6/08/2026 | 3.84 | 4.02 | 3.81 | 3.85 | 132,747 | 3.85 |
| 6/05/2026 | 4.19 | 4.19 | 3.75 | 3.82 | 178,156 | 3.82 |
| 6/04/2026 | 4.27 | 4.45 | 4.16 | 4.17 | 169,775 | 4.17 |
| 6/03/2026 | 4.10 | 4.33 | 4.03 | 4.20 | 214,459 | 4.20 |
| 6/02/2026 | 4.29 | 4.46 | 4.01 | 4.07 | 176,449 | 4.07 |
| 6/01/2026 | 4.31 | 4.46 | 4.20 | 4.21 | 236,160 | 4.21 |
| 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 |