AN2 Therapeutics, Inc. - Common Stock (ANTX)
5.7100
+0.0900 (1.60%)
NASDAQ · Last Trade: Oct 4th, 6:52 AM EDT
Historical Prices For AN2 Therapeutics, Inc. - Common Stock (ANTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 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 |