AN2 Therapeutics, Inc. (ANTX) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.07

$0 (0%)

Last update: 04:00 PM EST

Day's range

$1.05

$1.1

5 DAY PERFORMANCE

-1.83%

1 MONTH PERFORMANCE

-6.14%

3 MONTH PERFORMANCE

-15.08%

6 MONTH PERFORMANCE

-3.60%

YEAR-TO-DATE PERFORMANCE

-22.46%

1 YEAR PERFORMANCE

-26.21%

AN2 Therapeutics, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/04/2025	$1.08	$1.07 (-0.93%)	$1.11	$1.05	70.50 K	$32.13 M
12/03/2025	$1.06	$1.07 (0.94%)	$1.11	$1.05	43.93 K	$32.28 M
12/02/2025	$1.07	$1.06 (-0.93%)	$1.09	$1.04	22.72 K	$31.98 M
12/01/2025	$1.05	$1.05 (0%)	$1.12	$1.05	93.11 K	$31.68 M
11/28/2025	$1.06	$1.09 (2.83%)	$1.11	$1.01	149.20 K	$32.89 M
11/26/2025	$1.08	$1.06 (-1.85%)	$1.10	$1.06	46.09 K	$31.98 M
11/25/2025	$1.08	$1.10 (1.85%)	$1.12	$1.08	20.90 K	$33.19 M
11/24/2025	$1.11	$1.09 (-1.8%)	$1.11	$1.08	22.93 K	$32.89 M
11/21/2025	$1.06	$1.09 (2.83%)	$1.10	$1.06	22.32 K	$32.89 M
11/20/2025	$1.10	$1.08 (-1.82%)	$1.10	$1.07	29.60 K	$32.59 M
11/19/2025	$1.09	$1.08 (-0.92%)	$1.10	$1.08	23.20 K	$32.59 M
11/18/2025	$1.11	$1.12 (0.9%)	$1.13	$1.10	60.80 K	$33.79 M
11/17/2025	$1.13	$1.12 (-0.88%)	$1.17	$1.12	31.30 K	$33.79 M
11/14/2025	$1.11	$1.14 (2.7%)	$1.16	$1.11	70.60 K	$34.40 M
11/13/2025	$1.11	$1.13 (1.8%)	$1.19	$1.11	37.84 K	$34.09 M
11/12/2025	$1.19	$1.18 (-0.84%)	$1.22	$1.18	50.20 K	$35.60 M
11/11/2025	$1.18	$1.20 (1.69%)	$1.20	$1.13	106.90 K	$36.21 M
11/10/2025	$1.16	$1.18 (1.72%)	$1.26	$1.14	550.60 K	$35.60 M
11/07/2025	$1.12	$1.14 (1.79%)	$1.15	$1.11	32.12 K	$34.40 M
11/06/2025	$1.14	$1.12 (-1.75%)	$1.17	$1.11	49.12 K	$33.79 M
11/05/2025	$1.14	$1.14 (0%)	$1.17	$1.11	34.53 K	$34.40 M
11/04/2025	$1.14	$1.14 (0%)	$1.18	$1.13	47.94 K	$34.40 M
11/03/2025	$1.24	$1.15 (-7.26%)	$1.24	$1.12	92.80 K	$34.70 M
10/31/2025	$1.23	$1.23 (0%)	$1.23	$1.19	18.25 K	$37.11 M
10/30/2025	$1.28	$1.24 (-3.13%)	$1.28	$1.21	75.92 K	$37.41 M
10/29/2025	$1.30	$1.30 (0%)	$1.30	$1.23	105.90 K	$39.22 M
10/28/2025	$1.34	$1.29 (-3.73%)	$1.35	$1.25	165.60 K	$38.92 M
10/27/2025	$1.18	$1.35 (14.41%)	$1.36	$1.18	184.01 K	$40.73 M
10/24/2025	$1.15	$1.17 (1.74%)	$1.20	$1.14	106.31 K	$35.30 M
10/23/2025	$1.21	$1.17 (-3.31%)	$1.21	$1.14	93.50 K	$35.30 M
10/22/2025	$1.20	$1.16 (-3.33%)	$1.22	$1.15	23.10 K	$35.00 M
10/21/2025	$1.22	$1.21 (-0.82%)	$1.22	$1.21	21.66 K	$36.51 M
10/20/2025	$1.21	$1.22 (0.83%)	$1.25	$1.20	41.30 K	$36.81 M
10/17/2025	$1.17	$1.19 (1.71%)	$1.21	$1.13	70.52 K	$35.91 M
10/16/2025	$1.23	$1.18 (-4.07%)	$1.25	$1.16	65.90 K	$35.60 M
10/15/2025	$1.23	$1.23 (0%)	$1.26	$1.21	17.03 K	$37.11 M
10/14/2025	$1.24	$1.24 (0%)	$1.30	$1.21	22.10 K	$37.41 M
10/13/2025	$1.28	$1.26 (-1.56%)	$1.28	$1.18	67.80 K	$38.02 M
10/10/2025	$1.25	$1.26 (0.8%)	$1.31	$1.25	82.50 K	$38.02 M
10/09/2025	$1.30	$1.24 (-4.62%)	$1.31	$1.24	16.54 K	$37.41 M
10/08/2025	$1.30	$1.29 (-0.77%)	$1.33	$1.29	22.22 K	$38.92 M
10/07/2025	$1.32	$1.31 (-0.76%)	$1.35	$1.29	41.30 K	$39.53 M
10/06/2025	$1.29	$1.28 (-0.78%)	$1.33	$1.26	51.10 K	$38.62 M
10/03/2025	$1.27	$1.30 (2.36%)	$1.37	$1.25	129.22 K	$39.22 M
10/02/2025	$1.27	$1.28 (0.79%)	$1.30	$1.27	23.40 K	$38.62 M
10/01/2025	$1.29	$1.29 (0%)	$1.32	$1.25	36.27 K	$38.92 M
09/30/2025	$1.27	$1.27 (0%)	$1.38	$1.27	56.90 K	$38.32 M
09/29/2025	$1.27	$1.29 (1.57%)	$1.29	$1.22	64.95 K	$38.92 M
09/26/2025	$1.26	$1.25 (-0.79%)	$1.27	$1.21	21.52 K	$37.72 M
09/25/2025	$1.28	$1.24 (-3.13%)	$1.29	$1.24	10.21 K	$37.41 M
09/24/2025	$1.29	$1.27 (-1.55%)	$1.29	$1.22	18.54 K	$38.32 M
09/23/2025	$1.36	$1.29 (-5.15%)	$1.38	$1.27	60.42 K	$38.92 M
09/22/2025	$1.33	$1.34 (0.75%)	$1.35	$1.27	34.70 K	$40.43 M
09/19/2025	$1.29	$1.32 (2.33%)	$1.36	$1.26	106.87 K	$39.83 M
09/18/2025	$1.31	$1.29 (-1.53%)	$1.42	$1.26	314.30 K	$38.92 M
09/17/2025	$1.31	$1.29 (-1.53%)	$1.32	$1.26	100.80 K	$38.92 M
09/16/2025	$1.25	$1.28 (2.4%)	$1.29	$1.23	108.80 K	$38.62 M
09/15/2025	$1.25	$1.24 (-0.8%)	$1.29	$1.22	91.80 K	$37.41 M
09/12/2025	$1.27	$1.28 (0.79%)	$1.33	$1.25	97.24 K	$38.62 M
09/11/2025	$1.22	$1.27 (4.1%)	$1.29	$1.19	170.90 K	$38.32 M
09/10/2025	$1.17	$1.23 (5.13%)	$1.27	$1.13	118.83 K	$37.11 M
09/09/2025	$1.18	$1.16 (-1.69%)	$1.18	$1.05	133.62 K	$35.00 M
09/08/2025	$1.25	$1.19 (-4.8%)	$1.25	$1.19	43.50 K	$35.91 M
09/05/2025	$1.28	$1.26 (-1.56%)	$1.28	$1.20	37.93 K	$38.02 M