AN2 Therapeutics Inc (ANTX) Historical Stock Data
1.12 ↓0.02 (-1.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ANTX is up 0.50% a day on average. There have been 19 days where AN2 Therapeutics Inc closed green and 11 days where ANTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 1.12 | 1.12 | ↑$0.00 (0.00%) | 1.10 | 1.17 | 22.97K |
| 2025-12-18 | 1.12 | 1.14 | ↑$0.02 (1.79%) | 1.11 | 1.23 | 39.73K |
| 2025-12-17 | 1.21 | 1.13 | ↓$0.08 (-6.30%) | 1.12 | 1.21 | 61.34K |
| 2025-12-16 | 1.16 | 1.16 | ↑$0.00 (0.00%) | 1.16 | 1.20 | 27.40K |
| 2025-12-15 | 1.19 | 1.17 | ↓$0.02 (-1.68%) | 1.12 | 1.19 | 80.70K |
| 2025-12-12 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.16 | 1.23 | 74.96K |
| 2025-12-11 | 1.12 | 1.19 | ↑$0.07 (6.25%) | 1.12 | 1.20 | 38.86K |
| 2025-12-10 | 1.14 | 1.18 | ↑$0.04 (3.51%) | 1.14 | 1.21 | 63.95K |
| 2025-12-09 | 1.09 | 1.15 | ↑$0.06 (5.50%) | 1.09 | 1.17 | 72.11K |
| 2025-12-08 | 1.17 | 1.10 | ↓$0.07 (-5.58%) | 1.05 | 1.17 | 79.82K |
| 2025-12-05 | 1.07 | 1.10 | ↑$0.03 (2.80%) | 1.03 | 1.10 | 153.05K |
| 2025-12-04 | 1.08 | 1.07 | ↓$0.02 (-1.39%) | 1.05 | 1.11 | 70.50K |
| 2025-12-03 | 1.06 | 1.07 | ↑$0.01 (0.94%) | 1.05 | 1.11 | 43.93K |
| 2025-12-02 | 1.07 | 1.06 | ↓$0.01 (-0.93%) | 1.04 | 1.09 | 22.72K |
| 2025-12-01 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.05 | 1.12 | 93.11K |
| 2025-11-28 | 1.06 | 1.09 | ↑$0.03 (2.83%) | 1.01 | 1.11 | 149.20K |
| 2025-11-26 | 1.08 | 1.06 | ↓$0.02 (-1.85%) | 1.06 | 1.10 | 46.06K |
| 2025-11-25 | 1.08 | 1.10 | ↑$0.02 (1.85%) | 1.08 | 1.12 | 20.90K |
| 2025-11-24 | 1.11 | 1.09 | ↓$0.02 (-1.80%) | 1.08 | 1.11 | 22.93K |
| 2025-11-21 | 1.06 | 1.09 | ↑$0.03 (2.83%) | 1.06 | 1.10 | 22.32K |
| 2025-11-20 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.07 | 1.10 | 29.58K |
| 2025-11-19 | 1.09 | 1.08 | ↓$0.01 (-0.92%) | 1.08 | 1.10 | 23.18K |
| 2025-11-18 | 1.11 | 1.12 | ↑$0.01 (0.90%) | 1.10 | 1.13 | 60.79K |
| 2025-11-17 | 1.13 | 1.12 | ↓$0.01 (-0.88%) | 1.12 | 1.17 | 31.26K |
| 2025-11-14 | 1.11 | 1.14 | ↑$0.03 (2.70%) | 1.11 | 1.16 | 70.59K |
| 2025-11-13 | 1.11 | 1.13 | ↑$0.02 (1.80%) | 1.11 | 1.19 | 37.84K |
| 2025-11-12 | 1.19 | 1.18 | ↓$0.01 (-0.84%) | 1.18 | 1.22 | 50.16K |
| 2025-11-11 | 1.18 | 1.20 | ↑$0.02 (1.69%) | 1.13 | 1.20 | 106.85K |
| 2025-11-10 | 1.16 | 1.18 | ↑$0.02 (1.72%) | 1.14 | 1.26 | 550.47K |
| 2025-11-07 | 1.12 | 1.14 | ↑$0.02 (1.79%) | 1.11 | 1.15 | 32.12K |
Create an account or log in to view more rows.
$ANTX going down
$ANTX Fuk the 1% even though i feel like the 1%
$ANTX BUY BUY BUY BUY
$ANTX Buy now
$ANTX it can go lower
$ANTX low volume today isn’t necessarily a bad thing
$ANTX I’ll be buying more if this dips!
$ANTX had to buy calls
$ANTX do what the markets tells you to do not the other way around
$ANTX Slapping that ask today