AN2 Therapeutics, Inc. (ANTX) Charts

$1.22

south_east
-$0.04 (-3.17%)
Day's range
$1.22
Day's range
$1.28

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