AN2 Therapeutics Inc (ANTX) Historical Stock Data
2.56 ↑0.02 (0.79%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ANTX is down -1.35% a day on average. There have been 15 days where AN2 Therapeutics Inc closed green and 15 days where ANTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 2.56 | 2.56 | ↑$0.00 (0.00%) | 2.50 | 2.67 | 168.36K |
| 2024-05-02 | 2.42 | 2.54 | ↑$0.12 (4.96%) | 2.41 | 2.57 | 82.30K |
| 2024-05-01 | 2.40 | 2.40 | ↑$0.00 (0.00%) | 2.38 | 2.49 | 58.06K |
| 2024-04-30 | 2.39 | 2.40 | ↑$0.01 (0.42%) | 2.36 | 2.45 | 91.40K |
| 2024-04-29 | 2.34 | 2.37 | ↑$0.03 (1.28%) | 2.34 | 2.44 | 67.62K |
| 2024-04-26 | 2.30 | 2.32 | ↑$0.02 (0.87%) | 2.20 | 2.37 | 121.38K |
| 2024-04-25 | 2.39 | 2.28 | ↓$0.11 (-4.60%) | 2.28 | 2.40 | 178.96K |
| 2024-04-24 | 2.39 | 2.40 | ↑$0.01 (0.42%) | 2.39 | 2.44 | 44.75K |
| 2024-04-23 | 2.36 | 2.37 | ↑$0.01 (0.42%) | 2.31 | 2.42 | 83.09K |
| 2024-04-22 | 2.49 | 2.36 | ↓$0.13 (-5.22%) | 2.36 | 2.50 | 116.27K |
| 2024-04-19 | 2.48 | 2.47 | ↓$0.01 (-0.40%) | 2.40 | 2.48 | 101.64K |
| 2024-04-18 | 2.48 | 2.38 | ↓$0.10 (-4.03%) | 2.36 | 2.52 | 145.36K |
| 2024-04-17 | 2.48 | 2.48 | ↑$0.00 (0.00%) | 2.43 | 2.51 | 87.48K |
| 2024-04-16 | 2.51 | 2.47 | ↓$0.04 (-1.59%) | 2.43 | 2.55 | 72.71K |
| 2024-04-15 | 2.74 | 2.50 | ↓$0.24 (-8.76%) | 2.50 | 2.74 | 192.66K |
| 2024-04-12 | 2.98 | 2.74 | ↓$0.24 (-8.05%) | 2.73 | 3.00 | 351.65K |
| 2024-04-11 | 3.05 | 3.00 | ↓$0.05 (-1.64%) | 2.96 | 3.12 | 288.54K |
| 2024-04-10 | 3.00 | 3.04 | ↑$0.04 (1.33%) | 2.90 | 3.19 | 1.67M |
| 2024-04-09 | 3.01 | 3.05 | ↑$0.04 (1.33%) | 2.95 | 3.17 | 396.98K |
| 2024-04-08 | 3.10 | 3.01 | ↓$0.09 (-2.90%) | 3.00 | 3.10 | 296.90K |
| 2024-04-05 | 3.23 | 3.01 | ↓$0.22 (-6.81%) | 2.98 | 3.29 | 530.07K |
| 2024-04-04 | 3.39 | 3.25 | ↓$0.14 (-4.13%) | 3.24 | 3.54 | 199.84K |
| 2024-04-03 | 3.41 | 3.37 | ↓$0.04 (-1.17%) | 3.27 | 3.49 | 253.70K |
| 2024-04-02 | 3.76 | 3.40 | ↓$0.36 (-9.57%) | 3.39 | 3.88 | 525.13K |
| 2024-04-01 | 3.41 | 3.76 | ↑$0.35 (10.26%) | 3.36 | 3.80 | 642.18K |
| 2024-03-28 | 3.23 | 3.25 | ↑$0.02 (0.62%) | 3.22 | 3.38 | 401.02K |
| 2024-03-27 | 3.14 | 3.22 | ↑$0.08 (2.55%) | 3.05 | 3.23 | 285.35K |
| 2024-03-26 | 3.26 | 3.12 | ↓$0.14 (-4.29%) | 3.07 | 3.26 | 339.69K |
| 2024-03-25 | 3.33 | 3.21 | ↓$0.12 (-3.60%) | 3.18 | 3.45 | 292.12K |
| 2024-03-22 | 3.27 | 3.33 | ↑$0.06 (1.83%) | 3.25 | 3.49 | 346.01K |
Create an account or log in to view more rows.
$ANTX has just been halted from trading due to volatility.
$ANTX almost time for the running
$ANTX finally a pullback
$ANTX -
Buy
buy
buy!
$ANTX Holding
$ANTX now I buy
$ANTX come on I wana jump up and down
$ANTX buy bitches
$ANTX somebody knows something
$ANTX take what we can get