5 DAY PERFORMANCE
-1.61%
1 MONTH PERFORMANCE
-12.86%
3 MONTH PERFORMANCE
+11.93%
6 MONTH PERFORMANCE
+12.96%
YEAR-TO-DATE PERFORMANCE
-11.59%
1 YEAR PERFORMANCE
-52.34%
AN2 Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.11 | $1.22 (9.91%) | $1.23 | $1.11 | 201.67 K | $36.46 M |
| 05/01/2025 | $1.23 | $1.24 (0.81%) | $1.27 | $1.21 | 68.70 K | $37.05 M |
| 04/30/2025 | $1.22 | $1.24 (1.64%) | $1.28 | $1.22 | 17.32 K | $37.05 M |
| 04/29/2025 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.21 | 24.12 K | $36.46 M |
| 04/28/2025 | $1.25 | $1.24 (-0.8%) | $1.29 | $1.24 | 43.83 K | $37.05 M |
| 04/25/2025 | $1.29 | $1.25 (-3.1%) | $1.29 | $1.22 | 74.20 K | $37.35 M |
| 04/24/2025 | $1.26 | $1.29 (2.38%) | $1.31 | $1.24 | 30.30 K | $38.55 M |
| 04/23/2025 | $1.31 | $1.27 (-3.05%) | $1.33 | $1.27 | 23.81 K | $37.95 M |
| 04/22/2025 | $1.26 | $1.32 (4.76%) | $1.32 | $1.26 | 17.70 K | $39.45 M |
| 04/21/2025 | $1.27 | $1.25 (-1.57%) | $1.30 | $1.24 | 17.50 K | $37.35 M |
| 04/17/2025 | $1.27 | $1.26 (-0.79%) | $1.29 | $1.24 | 65.60 K | $37.65 M |
| 04/16/2025 | $1.25 | $1.28 (2.4%) | $1.31 | $1.24 | 11.90 K | $38.25 M |
| 04/15/2025 | $1.32 | $1.26 (-4.55%) | $1.33 | $1.26 | 17.74 K | $37.65 M |
| 04/14/2025 | $1.30 | $1.31 (0.77%) | $1.32 | $1.28 | 14.60 K | $39.15 M |
| 04/11/2025 | $1.24 | $1.28 (3.23%) | $1.28 | $1.18 | 49.81 K | $38.25 M |
| 04/10/2025 | $1.27 | $1.21 (-4.72%) | $1.27 | $1.21 | 64.83 K | $36.16 M |
| 04/09/2025 | $1.27 | $1.30 (2.36%) | $1.32 | $1.14 | 84.70 K | $38.85 M |
| 04/08/2025 | $1.26 | $1.25 (-0.79%) | $1.33 | $1.24 | 180.50 K | $37.35 M |
| 04/07/2025 | $1.23 | $1.24 (0.81%) | $1.28 | $1.17 | 104.40 K | $37.05 M |
| 04/04/2025 | $1.36 | $1.27 (-6.62%) | $1.37 | $1.27 | 58.55 K | $37.95 M |
| 04/03/2025 | $1.36 | $1.40 (2.94%) | $1.41 | $1.31 | 70.93 K | $41.84 M |
| 04/02/2025 | $1.37 | $1.40 (2.19%) | $1.42 | $1.37 | 39.60 K | $41.84 M |
| 04/01/2025 | $1.35 | $1.38 (2.22%) | $1.41 | $1.33 | 98.00 K | $41.24 M |
| 03/31/2025 | $1.39 | $1.36 (-2.16%) | $1.39 | $1.28 | 69.82 K | $40.64 M |
| 03/28/2025 | $1.43 | $1.39 (-2.8%) | $1.44 | $1.38 | 39.90 K | $41.54 M |
| 03/27/2025 | $1.50 | $1.44 (-4%) | $1.50 | $1.43 | 46.22 K | $43.03 M |
| 03/26/2025 | $1.49 | $1.52 (2.01%) | $1.55 | $1.37 | 285.90 K | $45.42 M |
| 03/25/2025 | $1.49 | $1.50 (0.67%) | $1.51 | $1.48 | 101.40 K | $44.82 M |
| 03/24/2025 | $1.48 | $1.51 (2.03%) | $1.52 | $1.43 | 83.62 K | $45.12 M |
| 03/21/2025 | $1.46 | $1.46 (0%) | $1.49 | $1.42 | 107.40 K | $43.57 M |
| 03/20/2025 | $1.45 | $1.46 (0.69%) | $1.46 | $1.40 | 53.81 K | $43.57 M |
| 03/19/2025 | $1.40 | $1.46 (4.29%) | $1.47 | $1.40 | 49.62 K | $43.57 M |
| 03/18/2025 | $1.37 | $1.41 (2.92%) | $1.41 | $1.37 | 28.80 K | $42.08 M |
| 03/17/2025 | $1.40 | $1.39 (-0.71%) | $1.41 | $1.38 | 36.52 K | $41.48 M |
| 03/14/2025 | $1.43 | $1.40 (-2.1%) | $1.43 | $1.39 | 39.90 K | $41.78 M |
| 03/13/2025 | $1.35 | $1.41 (4.44%) | $1.43 | $1.34 | 123.11 K | $42.08 M |
| 03/12/2025 | $1.35 | $1.35 (0%) | $1.37 | $1.34 | 60.43 K | $40.29 M |
| 03/11/2025 | $1.35 | $1.36 (0.74%) | $1.39 | $1.31 | 120.25 K | $40.58 M |
| 03/10/2025 | $1.30 | $1.35 (3.85%) | $1.37 | $1.30 | 175.08 K | $40.29 M |
| 03/07/2025 | $1.29 | $1.31 (1.55%) | $1.32 | $1.29 | 56.62 K | $39.09 M |
| 03/06/2025 | $1.25 | $1.29 (3.2%) | $1.32 | $1.25 | 147.61 K | $38.50 M |
| 03/05/2025 | $1.14 | $1.25 (9.65%) | $1.26 | $1.13 | 256.20 K | $37.30 M |
| 03/04/2025 | $1.10 | $1.15 (4.55%) | $1.16 | $1.09 | 449.20 K | $34.32 M |
| 03/03/2025 | $1.14 | $1.12 (-1.75%) | $1.16 | $1.10 | 178.64 K | $33.42 M |
| 02/28/2025 | $1.12 | $1.14 (1.79%) | $1.14 | $1.09 | 57.12 K | $34.02 M |
| 02/27/2025 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.11 | 61.53 K | $33.12 M |
| 02/26/2025 | $1.13 | $1.13 (0%) | $1.15 | $1.11 | 251.01 K | $33.72 M |
| 02/25/2025 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.09 | 123.18 K | $33.12 M |
| 02/24/2025 | $1.13 | $1.14 (0.88%) | $1.19 | $1.12 | 144.30 K | $34.02 M |
| 02/21/2025 | $1.12 | $1.13 (0.89%) | $1.15 | $1.12 | 342.63 K | $33.72 M |
| 02/20/2025 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.13 | 107.22 K | $33.72 M |
| 02/19/2025 | $1.17 | $1.15 (-1.71%) | $1.17 | $1.09 | 116.25 K | $34.32 M |
| 02/18/2025 | $1.11 | $1.14 (2.7%) | $1.20 | $1.11 | 219.60 K | $34.02 M |
| 02/14/2025 | $1.10 | $1.12 (1.82%) | $1.12 | $1.08 | 138.91 K | $33.42 M |
| 02/13/2025 | $1.08 | $1.07 (-0.93%) | $1.11 | $1.05 | 256.60 K | $31.93 M |
| 02/12/2025 | $1.11 | $1.09 (-1.8%) | $1.14 | $1.07 | 203.09 K | $32.53 M |
| 02/11/2025 | $1.12 | $1.11 (-0.89%) | $1.14 | $1.11 | 224.90 K | $33.12 M |
| 02/10/2025 | $1.09 | $1.14 (4.59%) | $1.14 | $1.09 | 170.61 K | $34.02 M |
| 02/07/2025 | $1.10 | $1.08 (-1.82%) | $1.13 | $1.06 | 41.24 K | $32.23 M |
| 02/06/2025 | $1.17 | $1.10 (-5.98%) | $1.17 | $1.10 | 139.80 K | $32.83 M |
| 02/05/2025 | $1.11 | $1.17 (5.41%) | $1.17 | $1.09 | 196.79 K | $34.91 M |
| 02/04/2025 | $1.12 | $1.11 (-0.89%) | $1.14 | $1.10 | 43.90 K | $33.12 M |
| 02/03/2025 | $1.11 | $1.09 (-1.8%) | $1.12 | $1.09 | 158.91 K | $32.53 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
