-
5 DAY PERFORMANCE
+14.60% -
1 MONTH PERFORMANCE
+45.37% -
3 MONTH PERFORMANCE
+42.73% -
6 MONTH PERFORMANCE
-25.24% -
YEAR-TO-DATE PERFORMANCE
-92.34% -
1 YEAR PERFORMANCE
-90.65%
AN2 Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $1.60 | $1.57 (-1.88%) | $1.60 | $1.53 | 69,729 | |
| 12/02/2024 | $1.62 | $1.60 (-1.23%) | $1.66 | $1.54 | 549,334 | $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 |
| 10/14/2024 | $1.06 | $1.03 (-2.83%) | $1.06 | $1.03 | 60,915 | $30.72 M |
| 10/11/2024 | $1.03 | $1.05 (1.94%) | $1.07 | $1.03 | 140,605 | $31.32 M |
| 10/10/2024 | $1.04 | $1.04 (0%) | $1.05 | $1.03 | 34,901 | $31.02 M |
| 10/09/2024 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.03 | 102,610 | $31.02 M |
| 10/08/2024 | $1.04 | $1.04 (0%) | $1.06 | $1.03 | 159,100 | $31.02 M |
| 10/07/2024 | $1.06 | $1.04 (-1.89%) | $1.07 | $1.04 | 102,300 | $31.02 M |
| 10/04/2024 | $1.04 | $1.07 (2.88%) | $1.08 | $1.03 | 196,300 | $31.91 M |
| 10/03/2024 | $1.05 | $1.04 (-0.95%) | $1.07 | $1.03 | 126,223 | $31.02 M |
| 10/02/2024 | $1.03 | $1.05 (1.94%) | $1.06 | $1.03 | 45,707 | $31.32 M |
| 10/01/2024 | $1.06 | $1.05 (-0.94%) | $1.09 | $1.03 | 116,810 | $31.32 M |
| 09/30/2024 | $1.08 | $1.07 (-0.93%) | $1.08 | $1.06 | 136,025 | $31.91 M |
| 09/27/2024 | $1.06 | $1.06 (0%) | $1.09 | $1.06 | 175,519 | $31.61 M |
| 09/26/2024 | $1.06 | $1.06 (0%) | $1.07 | $1.03 | 197,136 | $31.61 M |
| 09/25/2024 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.03 | 262,514 | $31.32 M |
| 09/24/2024 | $1.05 | $1.04 (-0.95%) | $1.09 | $1.04 | 360,449 | $31.02 M |
| 09/23/2024 | $1.06 | $1.04 (-1.89%) | $1.08 | $1.04 | 60,500 | $31.02 M |
| 09/20/2024 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.05 | 311,851 | $31.32 M |
| 09/19/2024 | $1.07 | $1.08 (0.93%) | $1.08 | $1.05 | 384,423 | $32.21 M |
| 09/18/2024 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.05 | 252,776 | $31.61 M |
| 09/17/2024 | $1.05 | $1.06 (0.95%) | $1.07 | $1.05 | 171,000 | $31.61 M |
| 09/16/2024 | $1.05 | $1.05 (0%) | $1.07 | $1.04 | 172,895 | $31.32 M |
| 09/13/2024 | $1.03 | $1.04 (0.97%) | $1.06 | $1.02 | 219,300 | $31.02 M |
| 09/12/2024 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.01 | 159,900 | $31.02 M |
| 09/11/2024 | $1.04 | $1.04 (0%) | $1.06 | $1.03 | 149,000 | $31.02 M |
| 09/10/2024 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.03 | 113,700 | $30.72 M |
| 09/09/2024 | $1.01 | $1.04 (2.97%) | $1.08 | $1.01 | 246,037 | $31.02 M |
| 09/06/2024 | $1.04 | $1.02 (-1.92%) | $1.05 | $1.01 | 429,336 | $30.42 M |
| 09/05/2024 | $1.04 | $1.03 (-0.96%) | $1.06 | $1.01 | 702,389 | $30.72 M |
| 09/04/2024 | $1.08 | $1.03 (-4.63%) | $1.10 | $1.03 | 312,000 | $30.72 M |
| 09/03/2024 | $1.15 | $1.10 (-4.35%) | $1.17 | $1.07 | 282,429 | $32.81 M |