AN2 Therapeutics Inc. (ANTX)
NASDAQ: ANTX
· Real-Time Price · USD
1.13
0.06 (5.61%)
At close: Aug 18, 2025, 3:59 PM
1.14
1.33%
After-hours: Aug 18, 2025, 07:51 PM EDT
ANTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.08 | 1.16 | 1.08 | 1.12 | 1.12 | 4.67% | 529,325 |
| Aug 15, 2025 | 1.05 | 1.11 | 1.05 | 1.07 | 1.07 | 0.94% | 52,866 |
| Aug 14, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 74,000 |
| Aug 13, 2025 | 1.06 | 1.09 | 1.05 | 1.05 | 1.05 | 0.00% | 43,500 |
| Aug 12, 2025 | 1.08 | 1.10 | 1.05 | 1.05 | 1.05 | 0.00% | 24,200 |
| Aug 11, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -2.78% | 16,700 |
| Aug 8, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | 0.00% | 33,370 |
| Aug 7, 2025 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | 0.00% | 11,700 |
| Aug 6, 2025 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | 1.89% | 197,141 |
| Aug 5, 2025 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 71,604 |
| Aug 4, 2025 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 73,133 |
| Aug 1, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | 0.00% | 68,100 |
| Jul 31, 2025 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -0.93% | 127,115 |
| Jul 30, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 51,500 |
| Jul 29, 2025 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 52,500 |
| Jul 28, 2025 | 1.09 | 1.12 | 1.07 | 1.07 | 1.07 | -2.73% | 153,019 |
| Jul 25, 2025 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | 0.00% | 26,508 |
| Jul 24, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -3.51% | 54,509 |
| Jul 23, 2025 | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | 2.70% | 235,900 |
| Jul 22, 2025 | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -1.77% | 47,800 |