5 DAY PERFORMANCE
-2.40%
1 MONTH PERFORMANCE
-14.69%
3 MONTH PERFORMANCE
+16.19%
6 MONTH PERFORMANCE
-51.78%
YEAR-TO-DATE PERFORMANCE
-11.59%
1 YEAR PERFORMANCE
-94.16%
AN2 Therapeutics, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/14/2025 | $1.27 | $1.22 (-3.94%) | $1.28 | $1.22 | 82,965 | $36.41 M |
01/13/2025 | $1.24 | $1.26 (1.61%) | $1.28 | $1.23 | 170,900 | $37.60 M |
01/10/2025 | $1.29 | $1.25 (-3.1%) | $1.29 | $1.24 | 179,500 | $37.30 M |
01/08/2025 | $1.34 | $1.30 (-2.99%) | $1.37 | $1.29 | 82,000 | $38.79 M |
01/07/2025 | $1.39 | $1.35 (-2.88%) | $1.40 | $1.35 | 63,646 | $40.29 M |
01/06/2025 | $1.44 | $1.38 (-4.17%) | $1.44 | $1.38 | 95,617 | $41.18 M |
01/03/2025 | $1.34 | $1.42 (5.97%) | $1.44 | $1.34 | 192,725 | $42.37 M |
01/02/2025 | $1.39 | $1.39 (0%) | $1.44 | $1.36 | 182,700 | $41.48 M |
12/31/2024 | $1.40 | $1.38 (-1.43%) | $1.42 | $1.32 | 159,500 | $41.18 M |
12/30/2024 | $1.42 | $1.41 (-0.7%) | $1.43 | $1.40 | 68,828 | $42.08 M |
12/27/2024 | $1.39 | $1.44 (3.6%) | $1.45 | $1.39 | 154,709 | $42.97 M |
12/26/2024 | $1.34 | $1.38 (2.99%) | $1.41 | $1.34 | 100,280 | $41.18 M |
12/24/2024 | $1.42 | $1.36 (-4.23%) | $1.42 | $1.34 | 122,300 | $40.58 M |
12/23/2024 | $1.27 | $1.40 (10.24%) | $1.43 | $1.26 | 512,625 | $41.78 M |
12/20/2024 | $1.25 | $1.26 (0.8%) | $1.28 | $1.24 | 113,249 | $37.60 M |
12/19/2024 | $1.31 | $1.27 (-3.05%) | $1.32 | $1.23 | 228,541 | $37.90 M |
12/18/2024 | $1.34 | $1.31 (-2.24%) | $1.37 | $1.31 | 133,216 | $39.09 M |
12/17/2024 | $1.34 | $1.34 (0%) | $1.37 | $1.32 | 151,961 | $39.99 M |
12/16/2024 | $1.46 | $1.35 (-7.53%) | $1.46 | $1.33 | 294,323 | $40.29 M |
12/13/2024 | $1.48 | $1.43 (-3.38%) | $1.48 | $1.43 | 156,400 | $42.67 M |
12/12/2024 | $1.53 | $1.48 (-3.27%) | $1.53 | $1.47 | 134,100 | $44.16 M |
12/11/2024 | $1.57 | $1.55 (-1.27%) | $1.59 | $1.48 | 442,500 | $46.25 M |
12/10/2024 | $1.43 | $1.51 (5.59%) | $1.57 | $1.42 | 438,400 | $45.06 M |
12/09/2024 | $1.45 | $1.42 (-2.07%) | $1.50 | $1.40 | 229,500 | $42.37 M |
12/06/2024 | $1.41 | $1.44 (2.13%) | $1.48 | $1.40 | 299,699 | $42.97 M |
12/05/2024 | $1.49 | $1.45 (-2.68%) | $1.52 | $1.45 | 145,800 | $43.27 M |
12/04/2024 | $1.51 | $1.49 (-1.32%) | $1.51 | $1.45 | 214,000 | $44.46 M |
12/03/2024 | $1.60 | $1.50 (-6.25%) | $1.60 | $1.49 | 268,131 | $44.76 M |
12/02/2024 | $1.62 | $1.60 (-1.23%) | $1.66 | $1.54 | 549,516 | $47.75 M |
11/29/2024 | $1.48 | $1.67 (12.84%) | $1.68 | $1.47 | 1.32 M | $49.83 M |
11/27/2024 | $1.38 | $1.37 (-0.72%) | $1.45 | $1.34 | 579,300 | $40.88 M |
11/26/2024 | $1.40 | $1.39 (-0.71%) | $1.41 | $1.37 | 309,400 | $41.48 M |
11/25/2024 | $1.35 | $1.39 (2.96%) | $1.45 | $1.35 | 484,742 | $41.48 M |
11/22/2024 | $1.26 | $1.34 (6.35%) | $1.42 | $1.26 | 1.25 M | $39.99 M |
11/21/2024 | $1.30 | $1.23 (-5.38%) | $1.46 | $1.20 | 3.80 M | $36.70 M |
11/20/2024 | $1.07 | $1.30 (21.5%) | $1.33 | $1.07 | 5.55 M | $38.79 M |
11/19/2024 | $1.03 | $1.06 (2.91%) | $1.11 | $1.00 | 2.08 M | $31.63 M |
11/18/2024 | $1.00 | $1.00 (0%) | $1.03 | $0.98 | 726,207 | $29.84 M |
11/15/2024 | $1.00 | $1.00 (0%) | $1.04 | $0.99 | 1.25 M | $29.84 M |
11/14/2024 | $1.03 | $1.00 (-2.91%) | $1.03 | $0.99 | 698,000 | $29.84 M |
11/13/2024 | $1.06 | $1.01 (-4.72%) | $1.07 | $0.99 | 1.32 M | $30.14 M |
11/12/2024 | $1.08 | $1.06 (-1.85%) | $1.11 | $1.05 | 475,500 | $31.63 M |
11/11/2024 | $1.11 | $1.09 (-1.8%) | $1.12 | $1.08 | 1.11 M | $32.53 M |
11/08/2024 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.09 | 868,018 | $32.81 M |
11/07/2024 | $1.10 | $1.10 (0%) | $1.11 | $1.10 | 54,600 | $32.81 M |
11/06/2024 | $1.10 | $1.10 (0%) | $1.11 | $1.09 | 105,508 | $32.81 M |
11/05/2024 | $1.09 | $1.09 (0%) | $1.10 | $1.08 | 114,741 | $32.51 M |
11/04/2024 | $1.08 | $1.08 (0%) | $1.09 | $1.07 | 138,410 | $32.21 M |
11/01/2024 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.08 | 132,500 | $32.21 M |
10/31/2024 | $1.08 | $1.08 (0%) | $1.10 | $1.08 | 119,072 | $32.21 M |
10/30/2024 | $1.12 | $1.09 (-2.68%) | $1.12 | $1.08 | 140,200 | $32.51 M |
10/29/2024 | $1.10 | $1.11 (0.91%) | $1.14 | $1.09 | 256,500 | $33.11 M |
10/28/2024 | $1.09 | $1.10 (0.92%) | $1.12 | $1.07 | 269,700 | $32.81 M |
10/25/2024 | $1.07 | $1.07 (0%) | $1.08 | $1.06 | 64,900 | $31.91 M |
10/24/2024 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.07 | 97,763 | $31.91 M |
10/23/2024 | $1.08 | $1.08 (0%) | $1.09 | $1.06 | 133,500 | $32.21 M |
10/22/2024 | $1.07 | $1.08 (0.93%) | $1.10 | $1.06 | 178,807 | $32.21 M |
10/21/2024 | $1.06 | $1.08 (1.89%) | $1.12 | $1.06 | 631,163 | $32.21 M |
10/18/2024 | $1.03 | $1.05 (1.94%) | $1.07 | $1.03 | 194,500 | $31.32 M |
10/17/2024 | $1.07 | $1.03 (-3.74%) | $1.07 | $1.03 | 307,515 | $30.72 M |
10/16/2024 | $1.05 | $1.06 (0.95%) | $1.08 | $1.04 | 248,500 | $31.61 M |
10/15/2024 | $1.03 | $1.05 (1.94%) | $1.05 | $1.03 | 62,220 | $31.32 M |